119,810$
1,34%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 118,81 | 120,01 | 118,37 | 119,81 | 1,34% | 3.947.744,00 |
| 12.09.2024 | 117,82 | 118,53 | 117,64 | 118,22 | 0,31% | 3.260.161,00 |
| 11.09.2024 | 117,93 | 117,93 | 116,38 | 117,85 | 0,02% | 3.523.447,00 |
| 10.09.2024 | 117,45 | 118,41 | 116,85 | 117,83 | 0,65% | 4.799.770,00 |
| 09.09.2024 | 116,00 | 117,73 | 115,90 | 117,07 | 1,25% | 5.236.586,00 |
| 06.09.2024 | 117,69 | 118,14 | 115,41 | 115,62 | -2,03% | 4.643.849,00 |
| 05.09.2024 | 117,62 | 118,14 | 116,46 | 118,01 | 0,42% | 5.276.456,00 |
| 04.09.2024 | 117,09 | 117,82 | 116,58 | 117,52 | -0,02% | 5.448.933,00 |
| 03.09.2024 | 117,86 | 118,23 | 116,66 | 117,54 | 0,23% | 4.637.348,00 |
| 30.08.2024 | 117,50 | 117,69 | 116,25 | 117,27 | -0,09% | 6.369.587,00 |
| 29.08.2024 | 119,30 | 119,94 | 117,23 | 117,37 | -1,60% | 5.012.606,00 |
| 28.08.2024 | 120,50 | 121,13 | 119,13 | 119,28 | -0,65% | 3.768.343,00 |
| 27.08.2024 | 119,49 | 120,53 | 119,19 | 120,06 | -0,06% | 4.657.463,00 |
| 26.08.2024 | 119,67 | 120,65 | 119,67 | 120,13 | 0,55% | 3.838.982,00 |
| 23.08.2024 | 120,13 | 120,54 | 118,47 | 119,47 | 0,39% | 4.406.461,00 |
| 22.08.2024 | 119,02 | 121,06 | 118,74 | 119,00 | -1,02% | 7.731.829,00 |
| 21.08.2024 | 119,89 | 120,89 | 117,91 | 120,23 | 6,11% | 11.325.698,00 |
| 20.08.2024 | 113,04 | 113,49 | 112,36 | 113,31 | 0,73% | 6.581.405,00 |
| 19.08.2024 | 111,87 | 112,70 | 111,81 | 112,49 | 0,93% | 6.698.054,00 |
| 16.08.2024 | 111,44 | 111,96 | 110,96 | 111,45 | -0,03% | 4.648.111,00 |
| 15.08.2024 | 110,57 | 111,71 | 110,24 | 111,48 | 2,20% | 5.332.939,00 |
| 14.08.2024 | 108,23 | 110,32 | 107,71 | 109,08 | -1,77% | 6.398.064,00 |
| 13.08.2024 | 111,35 | 111,72 | 110,43 | 111,04 | -0,31% | 3.981.599,00 |
| 12.08.2024 | 111,07 | 111,55 | 110,16 | 111,39 | 0,62% | 3.579.687,00 |
| 09.08.2024 | 109,68 | 111,00 | 109,48 | 110,70 | 0,71% | 5.918.318,00 |
| 08.08.2024 | 108,51 | 110,03 | 108,27 | 109,92 | 1,84% | 5.096.802,00 |
| 07.08.2024 | 109,90 | 111,03 | 107,76 | 107,93 | -1,35% | 4.790.755,00 |
| 06.08.2024 | 109,28 | 110,55 | 108,56 | 109,41 | 0,48% | 4.808.574,00 |
| 05.08.2024 | 111,56 | 112,49 | 107,83 | 108,89 | -3,76% | 8.529.950,00 |
| 02.08.2024 | 113,07 | 114,19 | 111,62 | 113,14 | -0,46% | 3.341.273,00 |
| 01.08.2024 | 113,79 | 113,96 | 112,70 | 113,66 | 0,57% | 2.962.139,00 |
| 31.07.2024 | 113,70 | 113,83 | 112,94 | 113,02 | -0,19% | 4.346.316,00 |
| 30.07.2024 | 112,76 | 113,36 | 112,65 | 113,24 | 0,60% | 3.065.203,00 |
| 29.07.2024 | 111,81 | 112,98 | 111,18 | 112,56 | 0,65% | 2.470.307,00 |
| 26.07.2024 | 111,76 | 112,52 | 111,51 | 111,83 | 0,50% | 4.932.469,00 |
| 25.07.2024 | 111,63 | 112,60 | 111,19 | 111,27 | 0,02% | 3.383.069,00 |
| 24.07.2024 | 113,06 | 113,14 | 111,15 | 111,25 | -1,91% | 4.682.492,00 |
| 23.07.2024 | 113,31 | 113,99 | 113,10 | 113,42 | 0,19% | 3.192.350,00 |
| 22.07.2024 | 112,30 | 113,59 | 112,10 | 113,21 | 1,31% | 3.962.231,00 |
| 19.07.2024 | 113,46 | 113,52 | 111,59 | 111,75 | -1,13% | 5.552.790,00 |
| 18.07.2024 | 113,82 | 114,29 | 112,00 | 113,03 | -0,82% | 5.975.330,00 |
| 17.07.2024 | 114,85 | 115,15 | 113,88 | 113,97 | -0,91% | 4.726.250,00 |
| 16.07.2024 | 113,97 | 115,24 | 113,92 | 115,02 | 1,06% | 3.647.278,00 |
| 15.07.2024 | 114,29 | 114,44 | 113,28 | 113,81 | -0,43% | 5.460.495,00 |
| 12.07.2024 | 114,31 | 115,35 | 114,02 | 114,30 | 0,32% | 3.847.031,00 |
| 11.07.2024 | 112,93 | 114,02 | 112,43 | 113,94 | 0,86% | 3.483.535,00 |
| 10.07.2024 | 112,74 | 112,97 | 111,64 | 112,97 | 0,73% | 4.161.449,00 |
| 09.07.2024 | 112,29 | 112,61 | 111,76 | 112,15 | -0,05% | 4.067.619,00 |
| 08.07.2024 | 111,88 | 112,28 | 111,15 | 112,21 | 0,51% | 4.991.289,00 |
| 05.07.2024 | 110,41 | 111,72 | 110,41 | 111,64 | 1,13% | 4.361.210,00 |
| 03.07.2024 | 110,31 | 111,12 | 110,21 | 110,39 | 0,17% | 2.277.519,00 |
| 02.07.2024 | 110,36 | 110,90 | 109,89 | 110,20 | -0,34% | 4.747.247,00 |
| 01.07.2024 | 110,66 | 111,26 | 109,56 | 110,58 | 0,44% | 3.660.517,00 |
| 28.06.2024 | 110,34 | 110,75 | 109,79 | 110,10 | -0,41% | 12.408.897,00 |
| 27.06.2024 | 110,51 | 110,83 | 109,83 | 110,55 | 0,01% | 3.325.257,00 |
| 26.06.2024 | 110,27 | 111,79 | 110,13 | 110,54 | -0,12% | 5.685.844,00 |
| 25.06.2024 | 111,12 | 111,37 | 109,95 | 110,67 | -0,34% | 3.930.961,00 |
| 24.06.2024 | 111,11 | 111,57 | 110,78 | 111,05 | 0,04% | 4.196.887,00 |
| 21.06.2024 | 110,17 | 111,11 | 109,90 | 111,01 | 0,57% | 8.645.504,00 |
| 20.06.2024 | 110,07 | 111,34 | 109,73 | 110,38 | 0,11% | 7.612.287,00 |
| 18.06.2024 | 110,20 | 110,71 | 109,73 | 110,26 | 0,04% | 4.869.143,00 |
| 17.06.2024 | 108,10 | 110,58 | 108,10 | 110,22 | 1,59% | 5.352.333,00 |
| 14.06.2024 | 107,94 | 108,82 | 107,84 | 108,50 | 0,22% | 3.681.063,00 |
| 13.06.2024 | 107,14 | 108,46 | 106,89 | 108,26 | 1,09% | 5.510.984,00 |
| 12.06.2024 | 107,13 | 107,66 | 106,18 | 107,09 | 0,01% | 4.289.662,00 |
| 11.06.2024 | 107,30 | 107,40 | 106,82 | 107,08 | -0,22% | 3.995.867,00 |
| 10.06.2024 | 107,26 | 107,52 | 106,37 | 107,32 | -0,11% | 4.369.683,00 |
| 07.06.2024 | 107,40 | 108,58 | 107,12 | 107,44 | 0,48% | 7.941.276,00 |
| 06.06.2024 | 107,80 | 107,95 | 106,51 | 106,93 | -0,80% | 8.532.387,00 |
| 05.06.2024 | 106,06 | 107,82 | 105,53 | 107,79 | 1,81% | 5.334.004,00 |
| 04.06.2024 | 105,07 | 105,95 | 104,25 | 105,87 | 0,41% | 4.883.798,00 |
| 03.06.2024 | 103,70 | 105,67 | 103,70 | 105,44 | 2,27% | 7.156.863,00 |
| 31.05.2024 | 103,45 | 104,27 | 102,90 | 103,10 | -0,26% | 25.587.231,00 |
| 30.05.2024 | 101,99 | 104,30 | 101,80 | 103,37 | 1,90% | 7.946.178,00 |
| 29.05.2024 | 101,07 | 101,99 | 101,01 | 101,44 | 0,02% | 5.365.464,00 |
| 28.05.2024 | 102,00 | 102,98 | 101,33 | 101,42 | -0,70% | 5.047.995,00 |
| 24.05.2024 | 100,89 | 102,57 | 100,70 | 102,14 | 1,98% | 5.625.167,00 |
| 23.05.2024 | 99,66 | 100,99 | 99,22 | 100,16 | -0,95% | 7.408.522,00 |
| 22.05.2024 | 102,10 | 104,98 | 100,79 | 101,12 | 3,50% | 14.777.611,00 |
| 21.05.2024 | 98,40 | 98,74 | 97,53 | 97,70 | -0,09% | 6.876.804,00 |
| 20.05.2024 | 99,55 | 99,89 | 97,72 | 97,79 | -2,49% | 7.051.559,00 |
| 17.05.2024 | 99,21 | 100,38 | 98,71 | 100,29 | 1,38% | 6.453.779,00 |
| 16.05.2024 | 98,82 | 99,46 | 98,74 | 98,92 | 0,45% | 3.569.616,00 |
| 15.05.2024 | 98,50 | 99,35 | 98,20 | 98,48 | -0,57% | 4.243.060,00 |
| 14.05.2024 | 99,02 | 99,31 | 98,08 | 99,04 | 0,29% | 5.705.350,00 |
| 13.05.2024 | 99,07 | 99,61 | 98,57 | 98,75 | -0,06% | 3.774.221,00 |
| 10.05.2024 | 99,27 | 99,58 | 98,56 | 98,81 | -0,10% | 2.904.812,00 |
| 09.05.2024 | 98,70 | 99,29 | 98,55 | 98,91 | 0,42% | 5.336.580,00 |
| 08.05.2024 | 97,80 | 98,56 | 97,47 | 98,50 | 0,59% | 4.395.622,00 |
| 07.05.2024 | 97,60 | 98,27 | 97,48 | 97,92 | 0,48% | 4.695.913,00 |
| 06.05.2024 | 95,42 | 97,66 | 95,38 | 97,45 | 2,46% | 6.048.149,00 |
| 03.05.2024 | 95,27 | 95,50 | 94,51 | 95,11 | 0,21% | 5.085.017,00 |
| 02.05.2024 | 95,50 | 95,58 | 94,32 | 94,91 | 1,16% | 6.307.190,00 |
| 01.05.2024 | 93,56 | 94,42 | 93,39 | 93,82 | -0,29% | 5.344.310,00 |
| 30.04.2024 | 94,61 | 94,91 | 94,05 | 94,09 | -0,82% | 5.072.013,00 |
| 29.04.2024 | 96,07 | 96,29 | 94,62 | 94,87 | -1,55% | 4.630.952,00 |
| 26.04.2024 | 96,64 | 97,88 | 96,29 | 96,36 | -0,06% | 3.736.500,00 |
| 25.04.2024 | 97,35 | 97,48 | 94,47 | 96,42 | 1,20% | 6.208.399,00 |
| 24.04.2024 | 94,08 | 95,49 | 93,83 | 95,28 | 0,83% | 6.387.370,00 |
| 23.04.2024 | 94,47 | 94,67 | 93,49 | 94,50 | 0,45% | 5.814.897,00 |