117,456$
0,05%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 118,07 | 118,56 | 117,21 | 117,48 | 0,07% | 2.933.635,00 |
| 16.10.2024 | 116,30 | 117,50 | 116,04 | 117,40 | 0,55% | 4.688.868,00 |
| 15.10.2024 | 115,83 | 117,67 | 115,54 | 116,76 | 1,32% | 7.378.523,00 |
| 14.10.2024 | 114,02 | 115,36 | 113,65 | 115,24 | 1,33% | 4.697.410,00 |
| 11.10.2024 | 112,63 | 113,88 | 112,35 | 113,73 | 1,01% | 3.865.588,00 |
| 10.10.2024 | 113,73 | 113,82 | 112,22 | 112,59 | -1,22% | 3.453.184,00 |
| 09.10.2024 | 113,42 | 114,23 | 113,19 | 113,98 | 0,47% | 3.970.789,00 |
| 08.10.2024 | 112,80 | 113,56 | 111,89 | 113,45 | 1,18% | 6.289.522,00 |
| 07.10.2024 | 114,31 | 114,64 | 111,22 | 112,13 | -2,23% | 6.345.379,00 |
| 04.10.2024 | 115,11 | 115,54 | 113,89 | 114,69 | -0,32% | 6.480.011,00 |
| 03.10.2024 | 115,50 | 115,85 | 114,24 | 115,06 | -1,19% | 4.851.674,00 |
| 02.10.2024 | 116,00 | 116,63 | 115,41 | 116,45 | -0,16% | 4.315.707,00 |
| 01.10.2024 | 117,50 | 117,53 | 115,72 | 116,64 | -0,77% | 7.888.699,00 |
| 30.09.2024 | 117,71 | 117,86 | 116,54 | 117,54 | 0,03% | 5.351.454,00 |
| 27.09.2024 | 117,80 | 118,04 | 117,30 | 117,50 | -0,49% | 2.998.188,00 |
| 26.09.2024 | 118,50 | 118,85 | 117,51 | 118,08 | -0,04% | 3.797.937,00 |
| 25.09.2024 | 117,90 | 118,16 | 117,11 | 118,13 | 0,41% | 3.743.303,00 |
| 24.09.2024 | 117,23 | 117,76 | 116,29 | 117,65 | 0,44% | 3.354.465,00 |
| 23.09.2024 | 118,53 | 118,56 | 116,44 | 117,13 | -0,68% | 3.511.707,00 |
| 20.09.2024 | 117,76 | 118,50 | 117,55 | 117,93 | -0,30% | 7.024.804,00 |
| 19.09.2024 | 118,52 | 118,74 | 117,75 | 118,29 | 0,89% | 3.186.865,00 |
| 18.09.2024 | 117,56 | 118,42 | 117,06 | 117,25 | -0,50% | 3.183.281,00 |
| 17.09.2024 | 119,53 | 120,24 | 117,47 | 117,84 | -1,48% | 3.880.257,00 |
| 16.09.2024 | 120,36 | 120,75 | 119,48 | 119,61 | -0,17% | 3.392.313,00 |
| 13.09.2024 | 118,81 | 120,01 | 118,37 | 119,81 | 1,34% | 3.961.111,00 |
| 12.09.2024 | 117,82 | 118,53 | 117,64 | 118,22 | 0,31% | 3.287.662,00 |
| 11.09.2024 | 117,93 | 117,93 | 116,38 | 117,85 | 0,02% | 3.561.284,00 |
| 10.09.2024 | 117,45 | 118,41 | 116,85 | 117,83 | 0,65% | 5.160.179,00 |
| 09.09.2024 | 116,00 | 117,73 | 115,90 | 117,07 | 1,25% | 5.752.172,00 |
| 06.09.2024 | 117,69 | 118,14 | 115,41 | 115,62 | -2,03% | 4.827.263,00 |
| 05.09.2024 | 117,62 | 118,14 | 116,46 | 118,01 | 0,42% | 5.387.994,00 |
| 04.09.2024 | 117,09 | 117,82 | 116,58 | 117,52 | -0,02% | 5.540.429,00 |
| 03.09.2024 | 117,86 | 118,23 | 116,66 | 117,54 | 0,23% | 5.657.529,00 |
| 30.08.2024 | 117,50 | 117,69 | 116,25 | 117,27 | -0,09% | 6.369.587,00 |
| 29.08.2024 | 119,30 | 119,94 | 117,23 | 117,37 | -1,60% | 5.055.051,00 |
| 28.08.2024 | 120,50 | 121,13 | 119,13 | 119,28 | -0,65% | 3.906.293,00 |
| 27.08.2024 | 119,49 | 120,53 | 119,19 | 120,06 | -0,06% | 4.680.058,00 |
| 26.08.2024 | 119,67 | 120,65 | 119,67 | 120,13 | 0,55% | 3.939.749,00 |
| 23.08.2024 | 120,13 | 120,54 | 118,47 | 119,47 | 0,39% | 4.523.886,00 |
| 22.08.2024 | 119,02 | 121,06 | 118,74 | 119,00 | -1,02% | 7.843.841,00 |
| 21.08.2024 | 119,89 | 120,89 | 117,91 | 120,23 | 6,11% | 11.343.432,00 |
| 20.08.2024 | 113,04 | 113,49 | 112,36 | 113,31 | 0,73% | 6.750.645,00 |
| 19.08.2024 | 111,87 | 112,70 | 111,81 | 112,49 | 0,93% | 7.163.056,00 |
| 16.08.2024 | 111,44 | 111,96 | 110,96 | 111,45 | -0,03% | 4.656.333,00 |
| 15.08.2024 | 110,57 | 111,71 | 110,24 | 111,48 | 2,20% | 5.625.606,00 |
| 14.08.2024 | 108,23 | 110,32 | 107,71 | 109,08 | -1,77% | 7.077.893,00 |
| 13.08.2024 | 111,35 | 111,72 | 110,43 | 111,04 | -0,31% | 4.675.558,00 |
| 12.08.2024 | 111,07 | 111,55 | 110,16 | 111,39 | 0,62% | 4.437.099,00 |
| 09.08.2024 | 109,68 | 111,00 | 109,48 | 110,70 | 0,71% | 7.202.166,00 |
| 08.08.2024 | 108,51 | 110,03 | 108,27 | 109,92 | 1,84% | 5.158.653,00 |
| 07.08.2024 | 109,90 | 111,03 | 107,76 | 107,93 | -1,35% | 4.856.461,00 |
| 06.08.2024 | 109,28 | 110,55 | 108,56 | 109,41 | 0,48% | 5.045.190,00 |
| 05.08.2024 | 111,56 | 112,49 | 107,83 | 108,89 | -3,76% | 8.563.702,00 |
| 02.08.2024 | 113,07 | 114,19 | 111,62 | 113,14 | -0,46% | 3.369.928,00 |
| 01.08.2024 | 113,79 | 113,96 | 112,70 | 113,66 | 0,57% | 3.131.369,00 |
| 31.07.2024 | 113,70 | 113,83 | 112,94 | 113,02 | -0,19% | 4.360.391,00 |
| 30.07.2024 | 112,76 | 113,36 | 112,65 | 113,24 | 0,60% | 3.104.643,00 |
| 29.07.2024 | 111,81 | 112,98 | 111,18 | 112,56 | 0,65% | 2.579.832,00 |
| 26.07.2024 | 111,76 | 112,52 | 111,51 | 111,83 | 0,50% | 4.958.740,00 |
| 25.07.2024 | 111,63 | 112,60 | 111,19 | 111,27 | 0,02% | 3.570.806,00 |
| 24.07.2024 | 113,06 | 113,14 | 111,15 | 111,25 | -1,91% | 4.755.676,00 |
| 23.07.2024 | 113,31 | 113,99 | 113,10 | 113,42 | 0,19% | 3.203.103,00 |
| 22.07.2024 | 112,30 | 113,59 | 112,10 | 113,21 | 1,31% | 4.764.645,00 |
| 19.07.2024 | 113,46 | 113,52 | 111,59 | 111,75 | -1,13% | 5.722.025,00 |
| 18.07.2024 | 113,82 | 114,29 | 112,00 | 113,03 | -0,82% | 7.285.242,00 |
| 17.07.2024 | 114,85 | 115,15 | 113,88 | 113,97 | -0,91% | 5.012.653,00 |
| 16.07.2024 | 113,97 | 115,24 | 113,92 | 115,02 | 1,06% | 3.659.984,00 |
| 15.07.2024 | 114,29 | 114,44 | 113,28 | 113,81 | -0,43% | 5.555.598,00 |
| 12.07.2024 | 114,31 | 115,35 | 114,02 | 114,30 | 0,32% | 3.865.990,00 |
| 11.07.2024 | 112,93 | 114,02 | 112,43 | 113,94 | 0,86% | 3.520.883,00 |
| 10.07.2024 | 112,74 | 112,97 | 111,64 | 112,97 | 0,73% | 4.240.680,00 |
| 09.07.2024 | 112,29 | 112,61 | 111,76 | 112,15 | -0,05% | 4.328.717,00 |
| 08.07.2024 | 111,88 | 112,28 | 111,15 | 112,21 | 0,51% | 5.074.806,00 |
| 05.07.2024 | 110,41 | 111,72 | 110,41 | 111,64 | 1,13% | 4.408.825,00 |
| 03.07.2024 | 110,31 | 111,12 | 110,21 | 110,39 | 0,17% | 2.277.519,00 |
| 02.07.2024 | 110,36 | 110,90 | 109,89 | 110,20 | -0,34% | 4.955.647,00 |
| 01.07.2024 | 110,66 | 111,26 | 109,56 | 110,58 | 0,44% | 4.546.532,00 |
| 28.06.2024 | 110,34 | 110,75 | 109,79 | 110,10 | -0,41% | 12.781.419,00 |
| 27.06.2024 | 110,51 | 110,83 | 109,83 | 110,55 | 0,01% | 3.377.505,00 |
| 26.06.2024 | 110,27 | 111,79 | 110,13 | 110,54 | -0,12% | 5.966.750,00 |
| 25.06.2024 | 111,12 | 111,37 | 109,95 | 110,67 | -0,34% | 4.070.060,00 |
| 24.06.2024 | 111,11 | 111,57 | 110,78 | 111,05 | 0,04% | 4.657.478,00 |
| 21.06.2024 | 110,17 | 111,11 | 109,90 | 111,01 | 0,57% | 9.238.040,00 |
| 20.06.2024 | 110,07 | 111,34 | 109,73 | 110,38 | 0,11% | 7.622.172,00 |
| 18.06.2024 | 110,20 | 110,71 | 109,73 | 110,26 | 0,04% | 4.869.143,00 |
| 17.06.2024 | 108,10 | 110,58 | 108,10 | 110,22 | 1,59% | 5.444.889,00 |
| 14.06.2024 | 107,94 | 108,82 | 107,84 | 108,50 | 0,22% | 3.698.667,00 |
| 13.06.2024 | 107,14 | 108,46 | 106,89 | 108,26 | 1,09% | 5.636.575,00 |
| 12.06.2024 | 107,13 | 107,66 | 106,18 | 107,09 | 0,01% | 4.297.720,00 |
| 11.06.2024 | 107,30 | 107,40 | 106,82 | 107,08 | -0,22% | 4.010.637,00 |
| 10.06.2024 | 107,26 | 107,52 | 106,37 | 107,32 | -0,11% | 4.502.860,00 |
| 07.06.2024 | 107,40 | 108,58 | 107,12 | 107,44 | 0,48% | 8.043.391,00 |
| 06.06.2024 | 107,80 | 107,95 | 106,51 | 106,93 | -0,80% | 9.230.051,00 |
| 05.06.2024 | 106,06 | 107,82 | 105,53 | 107,79 | 1,81% | 5.377.026,00 |
| 04.06.2024 | 105,07 | 105,95 | 104,25 | 105,87 | 0,41% | 5.068.209,00 |
| 03.06.2024 | 103,70 | 105,67 | 103,70 | 105,44 | 2,27% | 7.160.220,00 |
| 31.05.2024 | 103,45 | 104,27 | 102,90 | 103,10 | -0,26% | 26.987.121,00 |
| 30.05.2024 | 101,99 | 104,30 | 101,80 | 103,37 | 1,90% | 9.088.931,00 |
| 29.05.2024 | 101,07 | 101,99 | 101,01 | 101,44 | 0,02% | 5.367.050,00 |
| 28.05.2024 | 102,00 | 102,98 | 101,33 | 101,42 | -0,70% | 5.090.366,00 |