125,430$
0,40%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 123,79 | 128,00 | 123,13 | 125,43 | 0,40% | 11.384.378,00 |
| 02.04.2025 | 122,19 | 125,46 | 121,81 | 124,93 | 1,80% | 4.948.259,00 |
| 01.04.2025 | 121,49 | 122,88 | 121,25 | 122,72 | 0,76% | 4.776.823,00 |
| 31.03.2025 | 117,75 | 122,15 | 117,46 | 121,80 | 3,04% | 6.826.329,00 |
| 28.03.2025 | 120,00 | 120,27 | 117,21 | 118,21 | -1,96% | 3.729.986,00 |
| 27.03.2025 | 119,66 | 121,34 | 119,39 | 120,57 | 0,73% | 3.994.204,00 |
| 26.03.2025 | 120,18 | 120,53 | 119,33 | 119,70 | -0,15% | 2.983.948,00 |
| 25.03.2025 | 119,85 | 120,73 | 119,41 | 119,88 | 0,23% | 3.818.303,00 |
| 24.03.2025 | 117,00 | 119,70 | 116,98 | 119,60 | 3,00% | 4.313.155,00 |
| 21.03.2025 | 115,31 | 116,30 | 113,98 | 116,12 | -0,11% | 7.143.890,00 |
| 20.03.2025 | 117,21 | 117,98 | 116,00 | 116,25 | -1,37% | 6.828.142,00 |
| 19.03.2025 | 115,67 | 118,27 | 115,31 | 117,86 | 2,26% | 6.824.184,00 |
| 18.03.2025 | 114,51 | 115,52 | 114,14 | 115,26 | 0,65% | 5.672.242,00 |
| 17.03.2025 | 113,73 | 115,08 | 113,38 | 114,52 | 1,11% | 4.321.162,00 |
| 14.03.2025 | 113,75 | 114,00 | 112,30 | 113,26 | 0,40% | 6.406.998,00 |
| 13.03.2025 | 114,91 | 114,97 | 112,10 | 112,81 | -2,19% | 5.843.832,00 |
| 12.03.2025 | 117,04 | 117,40 | 114,86 | 115,34 | -0,67% | 3.975.335,00 |
| 11.03.2025 | 117,49 | 117,61 | 115,73 | 116,12 | -1,27% | 6.411.101,00 |
| 10.03.2025 | 118,78 | 119,79 | 116,99 | 117,61 | -1,39% | 5.948.228,00 |
| 07.03.2025 | 120,01 | 120,58 | 117,25 | 119,27 | -1,14% | 6.224.492,00 |
| 06.03.2025 | 122,00 | 122,82 | 120,15 | 120,65 | -1,94% | 4.813.754,00 |
| 05.03.2025 | 121,34 | 123,23 | 121,20 | 123,04 | 1,07% | 6.700.695,00 |
| 04.03.2025 | 123,00 | 123,20 | 121,24 | 121,74 | -1,46% | 6.260.123,00 |
| 03.03.2025 | 124,43 | 125,99 | 123,06 | 123,54 | -0,98% | 4.807.755,00 |
| 28.02.2025 | 123,60 | 124,90 | 123,35 | 124,76 | 1,03% | 5.972.258,00 |
| 27.02.2025 | 126,01 | 126,46 | 123,15 | 123,49 | -1,12% | 5.256.462,00 |
| 26.02.2025 | 125,88 | 127,58 | 123,00 | 124,89 | 1,78% | 7.528.361,00 |
| 25.02.2025 | 121,52 | 123,38 | 121,50 | 122,70 | 1,01% | 6.343.501,00 |
| 24.02.2025 | 121,39 | 122,51 | 121,28 | 121,47 | 0,30% | 4.651.865,00 |
| 21.02.2025 | 122,84 | 123,07 | 120,67 | 121,11 | -1,52% | 5.383.167,00 |
| 20.02.2025 | 123,09 | 123,38 | 121,95 | 122,98 | -0,36% | 4.662.668,00 |
| 19.02.2025 | 123,92 | 124,00 | 123,00 | 123,42 | -0,33% | 3.528.102,00 |
| 18.02.2025 | 124,02 | 124,35 | 122,23 | 123,83 | -0,41% | 5.092.109,00 |
| 14.02.2025 | 126,55 | 126,75 | 123,35 | 124,34 | -1,20% | 4.193.114,00 |
| 13.02.2025 | 124,61 | 126,12 | 124,23 | 125,85 | 1,16% | 2.884.130,00 |
| 12.02.2025 | 124,07 | 124,55 | 123,60 | 124,41 | -0,22% | 3.453.023,00 |
| 11.02.2025 | 124,61 | 124,82 | 123,92 | 124,68 | -0,23% | 2.549.792,00 |
| 10.02.2025 | 125,34 | 125,66 | 123,58 | 124,97 | 0,22% | 3.764.524,00 |
| 07.02.2025 | 126,10 | 126,80 | 124,45 | 124,69 | -1,17% | 3.215.796,00 |
| 06.02.2025 | 125,80 | 127,48 | 125,80 | 126,16 | 0,52% | 3.970.282,00 |
| 05.02.2025 | 125,00 | 125,56 | 123,93 | 125,51 | 0,30% | 3.766.869,00 |
| 04.02.2025 | 124,46 | 125,39 | 124,26 | 125,14 | 0,67% | 4.716.742,00 |
| 03.02.2025 | 123,93 | 125,31 | 123,10 | 124,31 | -0,38% | 4.075.335,00 |
| 31.01.2025 | 125,88 | 126,22 | 124,62 | 124,79 | -1,03% | 3.262.342,00 |
| 30.01.2025 | 124,61 | 126,48 | 124,61 | 126,09 | 1,51% | 4.317.758,00 |
| 29.01.2025 | 124,79 | 125,30 | 124,00 | 124,21 | -0,10% | 3.873.525,00 |
| 28.01.2025 | 124,61 | 125,45 | 123,70 | 124,34 | -0,45% | 3.349.241,00 |
| 27.01.2025 | 123,04 | 125,32 | 123,04 | 124,90 | 1,77% | 4.728.677,00 |
| 24.01.2025 | 122,60 | 123,48 | 122,31 | 122,73 | 0,11% | 4.469.260,00 |
| 23.01.2025 | 122,53 | 123,07 | 122,21 | 122,60 | 0,02% | 3.662.939,00 |
| 22.01.2025 | 123,49 | 123,49 | 121,35 | 122,57 | -0,59% | 4.193.203,00 |
| 21.01.2025 | 123,68 | 124,49 | 122,71 | 123,30 | 1,19% | 4.856.328,00 |
| 17.01.2025 | 122,58 | 122,84 | 121,47 | 121,85 | 0,39% | 4.752.776,00 |
| 16.01.2025 | 119,28 | 121,69 | 119,23 | 121,38 | 1,91% | 3.830.763,00 |
| 15.01.2025 | 120,26 | 120,42 | 118,47 | 119,11 | -0,11% | 4.902.650,00 |
| 14.01.2025 | 120,49 | 120,60 | 118,69 | 119,24 | -0,54% | 4.652.212,00 |
| 13.01.2025 | 120,20 | 120,20 | 117,89 | 119,89 | -0,14% | 4.185.995,00 |
| 10.01.2025 | 121,34 | 122,29 | 119,75 | 120,06 | -1,31% | 4.034.547,00 |
| 08.01.2025 | 120,17 | 122,01 | 119,51 | 121,65 | 1,26% | 5.219.221,00 |
| 07.01.2025 | 121,00 | 121,77 | 120,03 | 120,14 | -0,61% | 4.499.858,00 |
| 06.01.2025 | 120,87 | 121,72 | 120,36 | 120,88 | 0,12% | 5.729.414,00 |
| 03.01.2025 | 121,46 | 121,79 | 120,02 | 120,73 | -0,35% | 3.856.435,00 |
| 02.01.2025 | 121,75 | 122,14 | 120,75 | 121,15 | 0,28% | 3.416.230,00 |
| 31.12.2024 | 121,89 | 121,89 | 120,35 | 120,81 | -0,23% | 3.600.133,00 |
| 30.12.2024 | 122,64 | 122,64 | 120,61 | 121,09 | -2,30% | 3.919.315,00 |
| 27.12.2024 | 124,05 | 124,76 | 123,69 | 123,94 | -0,86% | 3.296.317,00 |
| 26.12.2024 | 123,45 | 125,23 | 123,40 | 125,01 | 1,23% | 2.772.248,00 |
| 24.12.2024 | 121,99 | 123,49 | 121,76 | 123,49 | 1,41% | 1.476.071,00 |
| 23.12.2024 | 121,81 | 122,13 | 120,30 | 121,77 | -0,19% | 4.039.688,00 |
| 20.12.2024 | 121,10 | 123,54 | 121,00 | 122,00 | 0,66% | 11.444.667,00 |
| 19.12.2024 | 122,66 | 123,28 | 121,01 | 121,20 | -0,03% | 6.604.756,00 |
| 18.12.2024 | 123,26 | 124,32 | 121,16 | 121,24 | -1,48% | 5.328.078,00 |
| 17.12.2024 | 124,12 | 124,98 | 122,90 | 123,06 | -0,53% | 6.333.828,00 |
| 16.12.2024 | 125,21 | 125,41 | 123,37 | 123,72 | -0,91% | 6.327.411,00 |
| 13.12.2024 | 126,48 | 126,85 | 124,83 | 124,85 | -1,24% | 4.158.296,00 |
| 12.12.2024 | 126,95 | 127,05 | 125,85 | 126,42 | -0,31% | 3.656.200,00 |
| 11.12.2024 | 127,30 | 127,91 | 126,57 | 126,81 | -0,31% | 4.459.468,00 |
| 10.12.2024 | 126,05 | 127,40 | 124,94 | 127,20 | 1,03% | 5.997.236,00 |
| 09.12.2024 | 126,50 | 126,73 | 125,52 | 125,90 | -0,15% | 5.925.860,00 |
| 06.12.2024 | 126,32 | 127,14 | 125,68 | 126,09 | 0,14% | 4.062.360,00 |
| 05.12.2024 | 125,77 | 126,81 | 125,25 | 125,92 | 0,33% | 4.609.187,00 |
| 04.12.2024 | 124,86 | 125,74 | 124,15 | 125,50 | 0,60% | 4.439.864,00 |
| 03.12.2024 | 126,70 | 126,80 | 124,25 | 124,75 | -1,14% | 3.891.720,00 |
| 02.12.2024 | 126,36 | 127,62 | 126,07 | 126,19 | 0,40% | 4.786.380,00 |
| 29.11.2024 | 126,11 | 126,56 | 125,69 | 125,69 | -0,53% | 2.846.625,00 |
| 27.11.2024 | 126,30 | 128,00 | 126,17 | 126,36 | 0,13% | 4.491.371,00 |
| 26.11.2024 | 125,04 | 126,44 | 124,43 | 126,20 | 1,13% | 4.691.904,00 |
| 25.11.2024 | 121,94 | 125,43 | 121,86 | 124,79 | 2,73% | 8.845.393,00 |
| 22.11.2024 | 120,25 | 121,71 | 119,06 | 121,47 | 1,44% | 5.972.646,00 |
| 20.11.2024 | 119,44 | 120,70 | 116,75 | 119,74 | 0,15% | 8.872.769,00 |
| 19.11.2024 | 119,65 | 119,90 | 118,03 | 119,56 | -0,09% | 5.764.355,00 |
| 18.11.2024 | 120,14 | 120,97 | 119,46 | 119,67 | -0,25% | 5.089.195,00 |
| 15.11.2024 | 119,73 | 120,61 | 119,34 | 119,97 | 0,05% | 4.963.938,00 |
| 14.11.2024 | 120,50 | 122,10 | 119,91 | 119,91 | -1,01% | 5.392.183,00 |
| 13.11.2024 | 120,08 | 121,92 | 119,89 | 121,13 | 1,07% | 4.491.342,00 |
| 12.11.2024 | 118,58 | 120,02 | 117,78 | 119,85 | 1,52% | 3.894.647,00 |
| 11.11.2024 | 118,25 | 118,98 | 117,69 | 118,06 | 0,20% | 3.353.121,00 |
| 08.11.2024 | 116,51 | 118,61 | 116,47 | 117,83 | 0,84% | 4.434.667,00 |
| 07.11.2024 | 115,79 | 117,58 | 115,52 | 116,85 | 1,06% | 5.245.171,00 |
| 06.11.2024 | 116,14 | 116,95 | 114,08 | 115,63 | 1,65% | 10.044.578,00 |