159,260$
-1,47%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 159,99 | 160,15 | 157,52 | 159,26 | -1,47% | 6.240.896,00 |
| 29.07.2026 | 159,99 | 163,04 | 159,30 | 161,63 | 0,52% | 3.959.979,00 |
| 28.07.2026 | 159,82 | 161,45 | 158,35 | 160,80 | 2,83% | 5.780.105,00 |
| 27.07.2026 | 155,97 | 157,62 | 155,15 | 156,38 | 1,40% | 4.309.012,00 |
| 24.07.2026 | 152,87 | 155,35 | 152,12 | 154,22 | 0,48% | 4.239.138,00 |
| 23.07.2026 | 154,18 | 155,08 | 152,40 | 153,48 | -1,24% | 3.229.103,00 |
| 22.07.2026 | 155,79 | 158,00 | 154,04 | 155,41 | 0,23% | 4.848.584,00 |
| 21.07.2026 | 155,20 | 155,37 | 152,77 | 155,05 | -0,42% | 4.510.077,00 |
| 20.07.2026 | 154,53 | 156,04 | 153,82 | 155,70 | 0,80% | 4.951.133,00 |
| 17.07.2026 | 155,00 | 158,15 | 153,87 | 154,46 | -0,21% | 6.183.459,00 |
| 16.07.2026 | 152,08 | 155,27 | 151,45 | 154,79 | 2,53% | 4.538.879,00 |
| 15.07.2026 | 148,80 | 151,83 | 148,27 | 150,97 | 0,42% | 6.544.883,00 |
| 14.07.2026 | 150,25 | 151,17 | 148,88 | 150,34 | -0,13% | 4.977.799,00 |
| 13.07.2026 | 152,82 | 153,94 | 150,25 | 150,53 | -0,54% | 3.636.417,00 |
| 10.07.2026 | 151,14 | 151,87 | 150,25 | 151,34 | 0,29% | 4.137.125,00 |
| 09.07.2026 | 152,75 | 153,93 | 150,25 | 150,90 | -1,24% | 6.025.768,00 |
| 08.07.2026 | 154,00 | 154,12 | 152,25 | 152,79 | -0,86% | 4.622.571,00 |
| 07.07.2026 | 153,84 | 155,74 | 152,47 | 154,11 | 1,85% | 5.158.902,00 |
| 06.07.2026 | 152,99 | 154,00 | 149,95 | 151,31 | -1,91% | 5.639.591,00 |
| 02.07.2026 | 151,80 | 154,26 | 150,52 | 154,26 | 1,92% | 4.919.509,00 |
| 01.07.2026 | 152,05 | 152,36 | 149,71 | 151,35 | -0,10% | 4.970.098,00 |
| 30.06.2026 | 150,93 | 152,30 | 149,61 | 151,50 | 0,18% | 6.652.765,00 |
| 29.06.2026 | 154,71 | 155,05 | 150,64 | 151,23 | -2,70% | 7.582.814,00 |
| 26.06.2026 | 156,03 | 157,13 | 153,51 | 155,43 | 0,15% | 13.664.578,00 |
| 25.06.2026 | 163,14 | 166,54 | 154,65 | 155,19 | -6,04% | 8.322.304,00 |
| 24.06.2026 | 164,73 | 166,26 | 164,07 | 165,17 | 0,50% | 4.489.445,00 |
| 23.06.2026 | 164,87 | 166,53 | 163,43 | 164,35 | 0,11% | 4.883.093,00 |
| 22.06.2026 | 166,08 | 167,29 | 164,06 | 164,17 | 0,22% | 5.117.949,00 |
| 18.06.2026 | 164,92 | 166,88 | 163,13 | 163,81 | -0,19% | 9.069.831,00 |
| 17.06.2026 | 165,74 | 167,10 | 163,44 | 164,13 | -1,32% | 4.414.911,00 |
| 16.06.2026 | 167,52 | 168,05 | 165,75 | 166,32 | -0,60% | 5.139.731,00 |
| 15.06.2026 | 168,39 | 168,74 | 164,51 | 167,33 | -0,64% | 5.711.516,00 |
| 12.06.2026 | 169,50 | 169,85 | 166,99 | 168,41 | 0,04% | 4.834.092,00 |
| 11.06.2026 | 167,75 | 170,00 | 167,33 | 168,34 | 0,41% | 6.772.955,00 |
| 10.06.2026 | 165,65 | 167,91 | 163,85 | 167,66 | 1,69% | 6.940.021,00 |
| 09.06.2026 | 161,11 | 164,87 | 160,65 | 164,87 | 3,21% | 5.529.312,00 |
| 08.06.2026 | 159,23 | 162,19 | 159,12 | 159,75 | -0,60% | 6.161.800,00 |
| 05.06.2026 | 159,29 | 161,78 | 158,65 | 160,71 | 1,31% | 4.830.286,00 |
| 04.06.2026 | 160,00 | 160,87 | 157,93 | 158,63 | 0,46% | 5.725.338,00 |
| 03.06.2026 | 153,06 | 158,07 | 153,00 | 157,90 | 2,74% | 5.770.976,00 |
| 02.06.2026 | 152,86 | 154,20 | 152,34 | 153,69 | 0,62% | 4.725.363,00 |
| 01.06.2026 | 153,38 | 154,33 | 152,43 | 152,75 | -1,29% | 5.219.909,00 |
| 29.05.2026 | 155,15 | 156,52 | 154,26 | 154,75 | -0,09% | 12.019.319,00 |
| 28.05.2026 | 156,02 | 157,63 | 153,77 | 154,89 | -1,35% | 7.553.507,00 |
| 27.05.2026 | 159,23 | 160,89 | 156,56 | 157,01 | -1,23% | 5.628.889,00 |
| 26.05.2026 | 158,30 | 159,81 | 157,00 | 158,97 | 0,44% | 4.714.099,00 |
| 22.05.2026 | 157,50 | 158,46 | 155,88 | 158,27 | 0,51% | 4.845.113,00 |
| 21.05.2026 | 159,50 | 159,98 | 156,51 | 157,46 | -1,10% | 5.796.982,00 |
| 20.05.2026 | 152,88 | 160,59 | 152,45 | 159,21 | 5,66% | 9.238.285,00 |
| 19.05.2026 | 149,10 | 152,56 | 148,71 | 150,68 | 0,29% | 8.108.547,00 |
| 18.05.2026 | 148,19 | 151,66 | 147,80 | 150,25 | 1,91% | 6.454.693,00 |
| 15.05.2026 | 147,82 | 148,37 | 147,10 | 147,43 | 0,05% | 7.840.567,00 |
| 14.05.2026 | 146,76 | 148,12 | 146,40 | 147,35 | 0,22% | 7.681.362,00 |
| 13.05.2026 | 149,18 | 149,80 | 146,14 | 147,03 | -2,15% | 6.301.001,00 |
| 12.05.2026 | 149,00 | 151,05 | 147,11 | 150,26 | 0,91% | 4.966.701,00 |
| 11.05.2026 | 152,84 | 153,88 | 147,27 | 148,91 | -2,90% | 5.538.541,00 |
| 08.05.2026 | 155,02 | 155,30 | 152,52 | 153,36 | -0,73% | 3.835.026,00 |
| 07.05.2026 | 156,04 | 157,43 | 153,42 | 154,48 | -0,62% | 4.670.037,00 |
| 06.05.2026 | 155,85 | 156,15 | 153,22 | 155,45 | 0,32% | 6.588.016,00 |
| 05.05.2026 | 155,01 | 157,13 | 154,70 | 154,96 | 0,21% | 5.030.150,00 |
| 04.05.2026 | 155,88 | 156,81 | 153,50 | 154,64 | -1,40% | 4.043.577,00 |
| 01.05.2026 | 157,11 | 158,28 | 156,00 | 156,83 | 0,05% | 4.122.501,00 |
| 30.04.2026 | 156,24 | 157,58 | 155,43 | 156,75 | 0,44% | 4.609.861,00 |
| 29.04.2026 | 156,01 | 156,64 | 155,15 | 156,07 | -0,72% | 3.461.524,00 |
| 28.04.2026 | 158,46 | 158,75 | 155,85 | 157,20 | -0,18% | 2.826.146,00 |
| 27.04.2026 | 156,47 | 158,77 | 156,47 | 157,48 | 0,29% | 3.798.732,00 |
| 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 |