157,030$
-0,83%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 157,69 | 158,56 | 155,72 | 157,03 | -0,83% | 3.913.337,00 |
| 23.04.2026 | 158,74 | 160,52 | 157,50 | 158,35 | -0,08% | 3.178.533,00 |
| 22.04.2026 | 159,30 | 160,23 | 158,20 | 158,47 | -0,49% | 2.525.379,00 |
| 21.04.2026 | 160,07 | 160,69 | 158,48 | 159,25 | -0,28% | 3.171.130,00 |
| 20.04.2026 | 161,03 | 161,50 | 159,37 | 159,69 | -0,62% | 4.058.153,00 |
| 17.04.2026 | 158,58 | 161,40 | 158,51 | 160,68 | 2,03% | 5.184.970,00 |
| 16.04.2026 | 160,40 | 161,16 | 156,42 | 157,48 | -1,72% | 3.954.750,00 |
| 15.04.2026 | 159,62 | 161,27 | 158,95 | 160,23 | -0,03% | 3.361.293,00 |
| 14.04.2026 | 158,49 | 160,37 | 157,90 | 160,28 | 0,60% | 4.505.859,00 |
| 13.04.2026 | 160,97 | 161,25 | 157,33 | 159,33 | -1,40% | 5.207.230,00 |
| 10.04.2026 | 164,95 | 164,95 | 160,42 | 161,60 | -2,06% | 3.558.820,00 |
| 09.04.2026 | 160,83 | 165,82 | 160,54 | 165,00 | 2,08% | 5.592.260,00 |
| 08.04.2026 | 158,43 | 161,89 | 158,05 | 161,64 | 2,58% | 4.912.142,00 |
| 07.04.2026 | 161,27 | 161,46 | 157,43 | 157,58 | -2,62% | 4.245.641,00 |
| 06.04.2026 | 160,82 | 162,15 | 159,90 | 161,82 | 0,33% | 3.694.619,00 |
| 02.04.2026 | 161,50 | 162,34 | 160,16 | 161,29 | -0,46% | 3.856.703,00 |
| 01.04.2026 | 160,46 | 162,37 | 160,00 | 162,03 | 1,46% | 4.001.408,00 |
| 31.03.2026 | 157,34 | 160,33 | 156,82 | 159,70 | 2,51% | 4.174.208,00 |
| 30.03.2026 | 157,07 | 157,66 | 155,25 | 155,79 | 0,43% | 3.854.110,00 |
| 27.03.2026 | 157,31 | 158,00 | 154,46 | 155,12 | -1,55% | 4.234.077,00 |
| 26.03.2026 | 159,32 | 159,93 | 157,02 | 157,57 | -1,36% | 3.995.998,00 |
| 25.03.2026 | 157,55 | 159,91 | 156,77 | 159,74 | 0,86% | 3.605.978,00 |
| 24.03.2026 | 156,37 | 159,46 | 155,47 | 158,38 | 1,20% | 4.134.116,00 |
| 23.03.2026 | 157,30 | 157,82 | 155,60 | 156,50 | 0,98% | 4.398.879,00 |
| 20.03.2026 | 154,54 | 156,68 | 154,27 | 154,98 | 0,19% | 6.987.968,00 |
| 19.03.2026 | 152,90 | 155,59 | 152,18 | 154,68 | 1,18% | 3.878.354,00 |
| 18.03.2026 | 154,72 | 155,75 | 152,75 | 152,87 | -1,62% | 3.016.477,00 |
| 17.03.2026 | 156,38 | 156,77 | 154,39 | 155,38 | -0,41% | 3.661.529,00 |
| 16.03.2026 | 156,25 | 157,78 | 155,33 | 156,02 | 0,38% | 4.348.647,00 |
| 13.03.2026 | 156,51 | 157,87 | 155,03 | 155,43 | -0,23% | 2.923.527,00 |
| 12.03.2026 | 157,00 | 158,18 | 155,69 | 155,79 | -1,32% | 3.659.010,00 |
| 11.03.2026 | 158,58 | 159,00 | 157,15 | 157,88 | -1,03% | 3.966.952,00 |
| 10.03.2026 | 157,59 | 162,59 | 156,38 | 159,53 | 0,88% | 5.411.475,00 |
| 09.03.2026 | 155,74 | 158,93 | 155,11 | 158,14 | -0,75% | 4.618.376,00 |
| 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 |