159,330$
-0,99%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 159,68 | 160,11 | 157,62 | 159,33 | -0,99% | 5.922.859,00 |
| 05.03.2026 | 160,59 | 161,20 | 158,97 | 160,93 | -0,49% | 6.527.450,00 |
| 04.03.2026 | 160,01 | 161,90 | 158,20 | 161,73 | 1,26% | 4.725.177,00 |
| 03.03.2026 | 158,66 | 159,72 | 155,75 | 159,71 | -0,14% | 5.042.307,00 |
| 02.03.2026 | 160,36 | 161,50 | 158,75 | 159,94 | -1,06% | 4.918.781,00 |
| 27.02.2026 | 158,43 | 161,66 | 158,40 | 161,66 | 1,87% | 7.015.712,00 |
| 26.02.2026 | 157,90 | 159,33 | 156,41 | 158,69 | 1,84% | 5.980.828,00 |
| 25.02.2026 | 157,55 | 162,68 | 154,80 | 155,82 | -1,17% | 7.902.811,00 |
| 24.02.2026 | 158,28 | 158,95 | 157,02 | 157,66 | -0,36% | 5.267.236,00 |
| 20.02.2026 | 156,15 | 158,50 | 155,66 | 158,23 | 1,10% | 5.642.692,00 |
| 19.02.2026 | 156,94 | 157,32 | 155,27 | 156,51 | -0,46% | 3.889.647,00 |
| 18.02.2026 | 156,50 | 157,32 | 155,96 | 157,23 | 0,17% | 2.943.771,00 |
| 17.02.2026 | 155,50 | 156,99 | 153,41 | 156,97 | 1,63% | 5.503.646,00 |
| 13.02.2026 | 153,92 | 155,82 | 152,67 | 154,46 | 0,18% | 3.754.731,00 |
| 12.02.2026 | 153,11 | 155,59 | 151,98 | 154,18 | 2,28% | 6.137.715,00 |
| 11.02.2026 | 153,24 | 154,26 | 150,27 | 150,75 | -1,66% | 5.450.342,00 |
| 10.02.2026 | 156,27 | 157,16 | 153,06 | 153,29 | -1,89% | 4.516.672,00 |
| 09.02.2026 | 155,52 | 156,33 | 154,02 | 156,24 | 0,24% | 4.277.057,00 |
| 06.02.2026 | 155,91 | 156,34 | 154,73 | 155,86 | 0,30% | 4.694.163,00 |
| 05.02.2026 | 154,93 | 156,39 | 153,59 | 155,40 | 0,95% | 7.466.988,00 |
| 04.02.2026 | 153,00 | 155,19 | 152,63 | 153,94 | 1,23% | 6.728.286,00 |
| 03.02.2026 | 149,93 | 152,61 | 149,51 | 152,07 | 1,27% | 5.568.147,00 |
| 02.02.2026 | 150,39 | 150,49 | 148,75 | 150,17 | 0,24% | 6.902.487,00 |
| 30.01.2026 | 147,71 | 149,94 | 147,09 | 149,81 | 1,59% | 5.707.402,00 |
| 29.01.2026 | 147,54 | 148,83 | 145,83 | 147,47 | -0,22% | 5.896.062,00 |
| 28.01.2026 | 147,38 | 148,23 | 146,75 | 147,79 | -0,15% | 6.380.022,00 |
| 27.01.2026 | 150,64 | 150,91 | 147,55 | 148,01 | -1,38% | 7.089.266,00 |
| 26.01.2026 | 152,75 | 153,79 | 148,89 | 150,08 | -2,18% | 8.027.301,00 |
| 22.01.2026 | 156,26 | 156,69 | 152,74 | 153,42 | -1,56% | 5.807.157,00 |
| 21.01.2026 | 156,50 | 157,00 | 155,01 | 155,85 | -0,15% | 5.367.288,00 |
| 20.01.2026 | 157,20 | 157,60 | 155,35 | 156,08 | -0,83% | 5.874.748,00 |
| 16.01.2026 | 155,97 | 157,79 | 155,71 | 157,38 | 0,78% | 6.269.950,00 |
| 15.01.2026 | 155,75 | 156,79 | 154,81 | 156,16 | 0,66% | 4.068.152,00 |
| 14.01.2026 | 157,83 | 158,11 | 154,54 | 155,13 | -1,90% | 5.257.684,00 |
| 13.01.2026 | 156,83 | 158,16 | 156,29 | 158,14 | 0,66% | 3.860.965,00 |
| 12.01.2026 | 157,74 | 158,76 | 156,80 | 157,10 | -0,45% | 5.407.729,00 |
| 09.01.2026 | 158,00 | 159,48 | 157,30 | 157,81 | -0,28% | 4.487.318,00 |
| 08.01.2026 | 154,29 | 158,55 | 153,42 | 158,25 | 2,73% | 5.948.406,00 |
| 07.01.2026 | 154,37 | 155,54 | 153,33 | 154,04 | 0,08% | 5.654.639,00 |
| 06.01.2026 | 153,00 | 154,82 | 152,13 | 153,92 | 0,05% | 5.277.475,00 |
| 05.01.2026 | 153,60 | 155,02 | 152,88 | 153,84 | -0,29% | 5.010.663,00 |
| 02.01.2026 | 153,35 | 154,35 | 152,05 | 154,28 | 0,44% | 4.030.804,00 |
| 31.12.2025 | 155,15 | 155,91 | 153,56 | 153,61 | -1,12% | 3.040.729,00 |
| 30.12.2025 | 155,80 | 156,50 | 155,04 | 155,35 | -0,72% | 2.671.520,00 |
| 29.12.2025 | 156,90 | 157,57 | 156,03 | 156,47 | -0,41% | 3.164.849,00 |
| 26.12.2025 | 157,18 | 157,76 | 156,69 | 157,11 | -0,11% | 1.569.448,00 |
| 24.12.2025 | 155,93 | 157,47 | 155,92 | 157,29 | 0,88% | 1.402.655,00 |
| 23.12.2025 | 156,87 | 157,16 | 155,61 | 155,92 | -0,42% | 2.746.257,00 |
| 22.12.2025 | 154,27 | 156,63 | 154,15 | 156,58 | 1,28% | 3.464.877,00 |
| 19.12.2025 | 155,15 | 155,43 | 154,15 | 154,60 | -0,18% | 8.785.715,00 |
| 18.12.2025 | 155,60 | 156,92 | 154,66 | 154,88 | -0,50% | 5.503.718,00 |
| 17.12.2025 | 155,56 | 155,87 | 154,61 | 155,66 | 0,37% | 3.147.381,00 |
| 16.12.2025 | 157,11 | 157,83 | 155,01 | 155,09 | -1,03% | 4.354.507,00 |
| 15.12.2025 | 156,21 | 157,34 | 155,93 | 156,71 | 0,37% | 5.288.191,00 |
| 12.12.2025 | 156,02 | 157,14 | 155,60 | 156,14 | 0,36% | 4.347.616,00 |
| 11.12.2025 | 155,82 | 157,72 | 155,21 | 155,58 | -0,06% | 4.431.161,00 |
| 10.12.2025 | 154,91 | 156,40 | 154,87 | 155,67 | 1,29% | 6.111.794,00 |
| 09.12.2025 | 153,50 | 154,06 | 153,02 | 153,68 | -0,03% | 5.087.416,00 |
| 08.12.2025 | 153,16 | 154,44 | 152,80 | 153,72 | 0,29% | 5.571.170,00 |
| 05.12.2025 | 150,23 | 153,34 | 149,95 | 153,28 | 1,98% | 5.806.175,00 |
| 04.12.2025 | 150,24 | 151,31 | 150,06 | 150,30 | 0,16% | 4.044.232,00 |
| 03.12.2025 | 150,51 | 150,98 | 149,66 | 150,06 | 0,03% | 4.231.576,00 |
| 02.12.2025 | 151,57 | 151,74 | 149,41 | 150,02 | -0,73% | 5.336.088,00 |
| 01.12.2025 | 150,71 | 152,74 | 150,71 | 151,13 | -0,52% | 4.538.151,00 |
| 28.11.2025 | 152,90 | 153,06 | 151,52 | 151,92 | -0,79% | 2.495.872,00 |
| 26.11.2025 | 152,99 | 154,66 | 151,95 | 153,13 | 0,49% | 4.373.634,00 |
| 25.11.2025 | 148,94 | 153,02 | 148,41 | 152,39 | 2,37% | 5.591.741,00 |
| 24.11.2025 | 151,50 | 151,72 | 148,50 | 148,86 | 0,53% | 12.337.382,00 |
| 20.11.2025 | 146,25 | 149,23 | 145,94 | 148,07 | 1,55% | 8.025.871,00 |
| 19.11.2025 | 150,50 | 151,00 | 144,66 | 145,81 | 0,16% | 8.499.956,00 |
| 18.11.2025 | 144,35 | 146,85 | 143,82 | 145,58 | 0,28% | 9.118.886,00 |
| 17.11.2025 | 146,31 | 147,00 | 144,76 | 145,18 | -0,83% | 8.956.766,00 |
| 13.11.2025 | 147,11 | 147,92 | 146,25 | 146,40 | -0,83% | 3.878.173,00 |
| 12.11.2025 | 146,45 | 148,11 | 144,93 | 147,63 | 1,01% | 6.464.113,00 |
| 11.11.2025 | 147,19 | 147,59 | 145,62 | 146,16 | -0,38% | 2.974.183,00 |
| 10.11.2025 | 144,25 | 146,93 | 143,76 | 146,72 | 1,46% | 4.055.149,00 |
| 07.11.2025 | 143,99 | 145,11 | 143,34 | 144,61 | 0,58% | 5.633.062,00 |
| 06.11.2025 | 143,72 | 144,03 | 141,85 | 143,77 | 0,05% | 5.485.948,00 |
| 05.11.2025 | 141,68 | 145,55 | 141,36 | 143,70 | 1,16% | 6.261.949,00 |
| 04.11.2025 | 139,96 | 142,10 | 139,76 | 142,05 | 1,17% | 4.018.273,00 |
| 03.11.2025 | 140,38 | 140,73 | 138,82 | 140,41 | 0,19% | 5.042.641,00 |
| 31.10.2025 | 141,99 | 142,06 | 139,71 | 140,14 | -1,51% | 4.750.642,00 |
| 30.10.2025 | 141,70 | 143,49 | 141,40 | 142,29 | 0,42% | 4.153.332,00 |
| 29.10.2025 | 143,57 | 143,84 | 140,86 | 141,69 | -1,62% | 4.350.811,00 |
| 28.10.2025 | 142,87 | 144,05 | 142,27 | 144,03 | 0,53% | 3.623.129,00 |
| 27.10.2025 | 142,55 | 143,54 | 142,09 | 143,27 | 0,96% | 3.577.066,00 |
| 24.10.2025 | 142,83 | 142,99 | 141,84 | 141,91 | -0,34% | 3.371.578,00 |
| 23.10.2025 | 143,39 | 143,39 | 142,09 | 142,40 | -0,46% | 4.721.315,00 |
| 22.10.2025 | 144,41 | 144,62 | 142,93 | 143,06 | -0,59% | 3.685.413,00 |
| 21.10.2025 | 142,96 | 144,30 | 142,66 | 143,91 | 0,40% | 3.323.325,00 |
| 20.10.2025 | 143,95 | 144,38 | 142,55 | 143,33 | -0,35% | 3.263.574,00 |
| 17.10.2025 | 142,93 | 144,46 | 142,65 | 143,84 | 0,90% | 3.824.761,00 |
| 16.10.2025 | 145,27 | 145,27 | 142,06 | 142,55 | -1,80% | 3.272.683,00 |
| 15.10.2025 | 144,01 | 146,46 | 144,01 | 145,16 | 0,74% | 5.396.830,00 |
| 14.10.2025 | 141,27 | 144,36 | 141,16 | 144,10 | 1,92% | 4.429.094,00 |
| 13.10.2025 | 140,23 | 141,91 | 139,78 | 141,39 | 0,72% | 3.740.309,00 |
| 10.10.2025 | 138,71 | 141,07 | 138,23 | 140,38 | 1,31% | 4.113.214,00 |
| 09.10.2025 | 140,73 | 141,47 | 138,45 | 138,56 | -1,53% | 3.595.150,00 |
| 08.10.2025 | 142,72 | 142,95 | 140,38 | 140,71 | -1,37% | 4.806.116,00 |
| 07.10.2025 | 142,74 | 143,65 | 140,11 | 142,66 | -0,31% | 6.681.505,00 |