Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,52 | 67,20 | 0,00 | 66,03 | -2,52% | - |
| 25.02.2021 | 67,25 | 67,98 | 0,00 | 67,74 | -2,98% | - |
| 24.02.2021 | 70,39 | 70,64 | 69,09 | 69,82 | -0,86% | - |
| 23.02.2021 | 69,96 | 71,02 | 69,90 | 70,43 | 1,26% | - |
| 22.02.2021 | 69,18 | 70,05 | 69,04 | 69,55 | 2,73% | - |
| 19.02.2021 | 68,41 | 68,58 | 0,00 | 67,71 | -0,91% | - |
| 18.02.2021 | 67,41 | 68,77 | 0,00 | 68,33 | 2,24% | - |
| 17.02.2021 | 66,88 | 66,91 | 66,81 | 66,84 | -1,01% | - |
| 16.02.2021 | 67,67 | 68,08 | 67,30 | 67,52 | -0,71% | - |
| 12.02.2021 | 68,42 | 68,62 | 67,72 | 68,00 | -1,47% | - |
| 11.02.2021 | 69,92 | 70,26 | 68,76 | 69,02 | 0,63% | - |
| 10.02.2021 | 68,82 | 69,06 | 68,31 | 68,58 | -0,61% | - |
| 09.02.2021 | 69,61 | 69,63 | 68,98 | 69,00 | -1,35% | - |
| 08.02.2021 | 68,89 | 69,97 | 68,75 | 69,95 | 2,35% | - |
| 05.02.2021 | 68,45 | 69,00 | 68,15 | 68,34 | -0,36% | - |
| 04.02.2021 | 68,79 | 69,83 | 68,08 | 68,59 | 2,68% | - |
| 03.02.2021 | 66,32 | 67,14 | 66,31 | 66,80 | 1,57% | - |
| 02.02.2021 | 65,91 | 66,44 | 65,61 | 65,76 | 2,60% | - |
| 01.02.2021 | 63,52 | 64,53 | 0,00 | 64,10 | 0,09% | - |
| 29.01.2021 | 65,65 | 65,81 | 63,78 | 64,04 | -2,33% | - |
| 28.01.2021 | 65,37 | 66,34 | 0,00 | 65,56 | 2,49% | - |
| 27.01.2021 | 64,00 | 64,01 | 63,97 | 63,97 | -0,79% | - |
| 26.01.2021 | 65,48 | 65,58 | 64,43 | 64,48 | -1,83% | - |
| 25.01.2021 | 65,59 | 66,15 | 64,46 | 65,69 | -1,96% | - |
| 22.01.2021 | 67,56 | 67,83 | 66,96 | 67,00 | -1,59% | - |
| 21.01.2021 | 68,56 | 68,77 | 68,07 | 68,08 | -0,28% | - |
| 20.01.2021 | 68,30 | 68,32 | 68,27 | 68,27 | 1,58% | - |
| 19.01.2021 | 67,20 | 67,21 | 67,20 | 67,21 | -1,75% | - |
| 15.01.2021 | 67,31 | 68,58 | 67,19 | 68,40 | 0,68% | - |
| 14.01.2021 | 68,71 | 68,75 | 67,90 | 67,94 | -0,31% | - |
| 13.01.2021 | 67,85 | 68,59 | 67,70 | 68,15 | -0,45% | - |
| 12.01.2021 | 68,43 | 69,06 | 68,13 | 68,46 | 0,13% | - |
| 11.01.2021 | 68,34 | 68,37 | 68,34 | 68,37 | -2,77% | - |
| 08.01.2021 | 70,29 | 70,70 | 69,48 | 70,31 | 0,47% | - |
| 07.01.2021 | 70,19 | 70,45 | 69,87 | 69,98 | 0,48% | - |
| 06.01.2021 | 69,71 | 69,71 | 69,65 | 69,65 | 4,30% | - |
| 05.01.2021 | 66,54 | 66,87 | 66,18 | 66,78 | -0,10% | - |
| 04.01.2021 | 66,76 | 66,84 | 66,76 | 66,84 | -2,18% | - |
| 31.12.2020 | 68,39 | 68,51 | 68,08 | 68,33 | 0,02% | - |
| 30.12.2020 | 68,36 | 68,60 | 68,15 | 68,32 | 0,49% | - |
| 29.12.2020 | 67,98 | 67,98 | 67,98 | 67,98 | -0,60% | - |
| 28.12.2020 | 68,16 | 68,67 | 68,00 | 68,39 | 1,05% | - |
| 24.12.2020 | 66,70 | 67,68 | 66,63 | 67,68 | 0,27% | - |
| 23.12.2020 | 67,51 | 67,74 | 67,38 | 67,50 | 0,90% | - |
| 22.12.2020 | 67,37 | 67,69 | 66,87 | 66,90 | -0,19% | - |
| 21.12.2020 | 66,50 | 67,54 | 66,17 | 67,02 | -1,39% | - |
| 18.12.2020 | 67,44 | 68,09 | 66,95 | 67,97 | 0,55% | - |
| 17.12.2020 | 67,50 | 67,68 | 66,98 | 67,60 | 1,72% | - |
| 16.12.2020 | 66,97 | 67,11 | 66,33 | 66,45 | -0,23% | - |
| 15.12.2020 | 65,93 | 66,64 | 65,74 | 66,60 | 1,70% | - |
| 14.12.2020 | 65,49 | 65,49 | 65,49 | 65,49 | -0,95% | - |
| 11.12.2020 | 66,09 | 66,33 | 65,49 | 66,11 | -0,74% | - |
| 10.12.2020 | 66,33 | 66,89 | 0,00 | 66,61 | 1,68% | - |
| 09.12.2020 | 66,85 | 67,52 | 65,51 | 65,51 | -0,22% | - |
| 08.12.2020 | 65,25 | 65,77 | 65,08 | 65,65 | -1,52% | - |
| 07.12.2020 | 65,84 | 66,67 | 64,54 | 66,67 | 0,00% | - |
| 04.12.2020 | 66,17 | 66,76 | 66,12 | 66,67 | 1,30% | - |
| 03.12.2020 | 65,56 | 66,00 | 65,18 | 65,81 | 2,48% | - |
| 02.12.2020 | 64,74 | 65,03 | 64,21 | 64,22 | -1,04% | - |
| 01.12.2020 | 63,96 | 65,17 | 63,59 | 64,90 | 2,61% | - |
| 30.11.2020 | 62,33 | 63,25 | 62,22 | 63,25 | 6,20% | - |
| 27.11.2020 | 62,65 | 64,32 | 59,55 | 59,55 | -5,18% | - |
| 25.11.2020 | 62,25 | 63,40 | 62,22 | 62,80 | -2,34% | - |
| 24.11.2020 | 63,46 | 64,73 | 63,25 | 64,31 | 4,02% | - |
| 23.11.2020 | 60,94 | 61,85 | 60,92 | 61,82 | 2,11% | - |
| 20.11.2020 | 61,97 | 62,06 | 60,52 | 60,55 | -1,61% | - |
| 19.11.2020 | 61,01 | 61,59 | 0,00 | 61,54 | -1,72% | - |
| 18.11.2020 | 63,58 | 65,11 | 62,14 | 62,61 | 2,45% | - |
| 17.11.2020 | 59,93 | 61,53 | 59,76 | 61,12 | 0,16% | - |
| 16.11.2020 | 61,03 | 61,03 | 61,02 | 61,02 | 2,26% | - |
| 13.11.2020 | 59,19 | 59,98 | 58,23 | 59,67 | 0,62% | - |
| 12.11.2020 | 59,70 | 60,22 | 58,73 | 59,30 | -1,38% | - |
| 11.11.2020 | 60,63 | 60,65 | 59,48 | 60,13 | -3,33% | - |
| 10.11.2020 | 62,20 | 62,21 | 62,20 | 62,20 | 2,09% | - |
| 09.11.2020 | 0,00 | 61,87 | 0,00 | 60,93 | 13,00% | - |
| 06.11.2020 | 54,32 | 54,64 | 53,54 | 53,92 | -1,23% | - |
| 05.11.2020 | 53,67 | 54,91 | 0,00 | 54,59 | 2,54% | - |
| 04.11.2020 | 53,24 | 53,24 | 53,24 | 53,24 | -1,64% | - |
| 03.11.2020 | 52,80 | 54,31 | 52,74 | 54,12 | 5,20% | - |
| 02.11.2020 | 0,00 | 52,26 | 0,00 | 51,45 | 1,71% | - |
| 30.10.2020 | 51,00 | 51,11 | 0,00 | 50,58 | -2,52% | - |
| 29.10.2020 | 51,61 | 52,32 | 51,27 | 51,89 | 1,18% | - |
| 28.10.2020 | 52,68 | 53,04 | 51,25 | 51,28 | -5,25% | - |
| 27.10.2020 | 54,13 | 54,13 | 54,12 | 54,12 | -1,48% | - |
| 26.10.2020 | 55,64 | 55,73 | 54,43 | 54,94 | -3,67% | - |
| 23.10.2020 | 55,95 | 57,03 | 55,86 | 57,03 | 1,81% | - |
| 22.10.2020 | 0,00 | 56,24 | 0,00 | 56,01 | 1,85% | - |
| 21.10.2020 | 55,03 | 55,40 | 54,58 | 54,99 | 0,08% | - |
| 20.10.2020 | 0,00 | 55,94 | 0,00 | 54,95 | -0,32% | - |
| 19.10.2020 | 0,00 | 56,87 | 0,00 | 55,12 | -2,69% | - |
| 16.10.2020 | 57,32 | 57,78 | 56,61 | 56,65 | -1,32% | - |
| 15.10.2020 | 57,18 | 57,56 | 56,88 | 57,41 | -0,01% | - |
| 14.10.2020 | 58,18 | 58,34 | 57,38 | 57,41 | -0,06% | - |
| 13.10.2020 | 57,49 | 57,85 | 57,26 | 57,45 | -0,85% | - |
| 12.10.2020 | 0,00 | 58,46 | 0,00 | 57,94 | -0,33% | - |
| 09.10.2020 | 58,58 | 58,77 | 0,00 | 58,13 | -0,35% | - |
| 08.10.2020 | 58,41 | 58,57 | 57,64 | 58,33 | -0,17% | - |
| 07.10.2020 | 57,99 | 58,82 | 57,70 | 58,43 | 3,11% | - |
| 06.10.2020 | 56,67 | 56,67 | 56,67 | 56,67 | -1,48% | - |
| 05.10.2020 | 0,00 | 57,84 | 0,00 | 57,52 | -0,30% | - |