128,482$
0,87%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,98 | 128,79 | 127,30 | 128,45 | 0,85% | 4.607.798,00 |
| 05.06.2025 | 128,07 | 128,19 | 126,53 | 127,37 | -0,55% | 4.693.663,00 |
| 04.06.2025 | 128,18 | 129,07 | 127,55 | 128,07 | -0,04% | 4.437.320,00 |
| 03.06.2025 | 128,24 | 128,40 | 126,83 | 128,12 | -0,24% | 5.132.559,00 |
| 02.06.2025 | 126,40 | 128,46 | 125,88 | 128,43 | 1,21% | 6.270.989,00 |
| 30.05.2025 | 126,81 | 127,29 | 126,20 | 126,90 | -0,13% | 9.365.166,00 |
| 29.05.2025 | 127,58 | 127,93 | 126,70 | 127,07 | 0,67% | 6.410.908,00 |
| 28.05.2025 | 127,59 | 128,43 | 126,07 | 126,22 | -1,36% | 4.344.776,00 |
| 27.05.2025 | 126,73 | 128,24 | 126,36 | 127,96 | 1,80% | 7.198.158,00 |
| 23.05.2025 | 128,00 | 128,12 | 124,92 | 125,70 | -2,99% | 8.787.050,00 |
| 22.05.2025 | 130,38 | 131,36 | 129,12 | 129,58 | -1,11% | 5.341.818,00 |
| 21.05.2025 | 131,15 | 133,00 | 129,96 | 131,03 | -2,89% | 12.025.566,00 |
| 20.05.2025 | 135,15 | 135,85 | 134,26 | 134,93 | -0,07% | 7.061.093,00 |
| 19.05.2025 | 133,17 | 135,29 | 132,55 | 135,03 | 1,27% | 5.118.885,00 |
| 16.05.2025 | 133,00 | 133,90 | 132,48 | 133,34 | 0,23% | 4.874.422,00 |
| 15.05.2025 | 131,15 | 133,18 | 130,91 | 133,04 | 1,36% | 4.846.669,00 |
| 14.05.2025 | 130,50 | 131,52 | 130,00 | 131,25 | 0,33% | 5.763.519,00 |
| 13.05.2025 | 131,52 | 132,47 | 130,37 | 130,82 | -0,51% | 5.471.954,00 |
| 12.05.2025 | 130,48 | 131,54 | 128,63 | 131,49 | 2,65% | 4.810.642,00 |
| 09.05.2025 | 127,56 | 128,35 | 126,96 | 128,10 | 0,01% | 4.131.533,00 |
| 08.05.2025 | 129,07 | 130,27 | 127,73 | 128,09 | -0,44% | 4.443.710,00 |
| 07.05.2025 | 128,10 | 129,90 | 128,10 | 128,65 | 0,15% | 5.967.740,00 |
| 06.05.2025 | 127,89 | 128,87 | 127,48 | 128,46 | -0,37% | 3.472.139,00 |
| 05.05.2025 | 129,21 | 129,89 | 128,80 | 128,94 | -0,21% | 4.869.826,00 |
| 02.05.2025 | 129,00 | 129,78 | 128,23 | 129,21 | 1,24% | 4.720.798,00 |
| 01.05.2025 | 128,00 | 128,78 | 127,34 | 127,63 | -0,82% | 4.585.514,00 |
| 30.04.2025 | 127,98 | 128,87 | 126,52 | 128,68 | 0,51% | 5.685.804,00 |
| 29.04.2025 | 127,00 | 128,21 | 126,13 | 128,03 | 0,71% | 3.887.004,00 |
| 28.04.2025 | 126,73 | 127,79 | 126,11 | 127,13 | 0,45% | 3.573.437,00 |
| 25.04.2025 | 126,09 | 126,77 | 125,12 | 126,56 | 0,05% | 4.205.902,00 |
| 24.04.2025 | 125,20 | 127,03 | 123,92 | 126,50 | 0,80% | 4.626.181,00 |
| 23.04.2025 | 127,56 | 128,11 | 124,81 | 125,50 | -0,17% | 5.613.021,00 |
| 22.04.2025 | 124,70 | 126,76 | 124,00 | 125,71 | 1,40% | 4.989.297,00 |
| 21.04.2025 | 127,20 | 127,53 | 122,25 | 123,98 | -2,85% | 4.946.593,00 |
| 17.04.2025 | 126,77 | 127,98 | 126,18 | 127,62 | 1,04% | 5.555.222,00 |
| 16.04.2025 | 128,68 | 129,27 | 125,53 | 126,31 | -1,70% | 5.569.724,00 |
| 15.04.2025 | 130,44 | 131,30 | 128,29 | 128,50 | -1,61% | 5.020.853,00 |
| 14.04.2025 | 129,71 | 131,20 | 128,63 | 130,60 | 1,91% | 7.093.483,00 |
| 11.04.2025 | 126,53 | 129,02 | 125,90 | 128,15 | 0,53% | 6.935.531,00 |
| 10.04.2025 | 125,21 | 128,43 | 123,81 | 127,47 | 1,13% | 7.583.238,00 |
| 09.04.2025 | 119,82 | 128,99 | 119,75 | 126,05 | 5,02% | 12.134.379,00 |
| 08.04.2025 | 122,81 | 124,87 | 118,59 | 120,03 | 0,76% | 10.926.033,00 |
| 07.04.2025 | 120,18 | 123,99 | 116,37 | 119,13 | -2,48% | 12.898.492,00 |
| 04.04.2025 | 125,37 | 128,33 | 121,80 | 122,16 | -2,61% | 12.963.989,00 |
| 03.04.2025 | 123,79 | 128,00 | 123,13 | 125,43 | 0,40% | 11.388.106,00 |
| 02.04.2025 | 122,19 | 125,46 | 121,81 | 124,93 | 1,80% | 5.001.988,00 |
| 01.04.2025 | 121,49 | 122,88 | 121,25 | 122,72 | 0,76% | 4.782.143,00 |
| 31.03.2025 | 117,75 | 122,15 | 117,46 | 121,80 | 3,04% | 6.828.946,00 |
| 28.03.2025 | 120,02 | 120,27 | 117,21 | 118,21 | -1,96% | 3.742.427,00 |
| 27.03.2025 | 119,66 | 121,34 | 119,39 | 120,57 | 0,73% | 4.003.416,00 |
| 26.03.2025 | 119,87 | 120,53 | 119,33 | 119,70 | -0,15% | 3.005.490,00 |
| 25.03.2025 | 119,60 | 120,73 | 119,41 | 119,88 | 0,23% | 4.134.693,00 |
| 24.03.2025 | 117,00 | 119,70 | 116,98 | 119,60 | 3,00% | 4.315.214,00 |
| 21.03.2025 | 115,34 | 116,30 | 113,98 | 116,12 | -0,11% | 7.151.072,00 |
| 20.03.2025 | 117,30 | 117,98 | 116,00 | 116,25 | -1,37% | 6.841.619,00 |
| 19.03.2025 | 115,73 | 118,27 | 115,31 | 117,86 | 2,26% | 6.838.395,00 |
| 18.03.2025 | 114,56 | 115,52 | 114,14 | 115,26 | 0,65% | 5.874.464,00 |
| 17.03.2025 | 113,89 | 115,08 | 113,38 | 114,52 | 1,11% | 4.358.576,00 |
| 14.03.2025 | 113,56 | 114,00 | 112,30 | 113,26 | 0,40% | 6.410.998,00 |
| 13.03.2025 | 114,97 | 114,97 | 112,10 | 112,81 | -2,19% | 6.018.640,00 |
| 12.03.2025 | 117,40 | 117,40 | 114,86 | 115,34 | -0,67% | 4.063.712,00 |
| 11.03.2025 | 117,46 | 117,61 | 115,73 | 116,12 | -1,27% | 6.518.912,00 |
| 10.03.2025 | 118,78 | 119,79 | 116,99 | 117,61 | -1,39% | 5.952.173,00 |
| 07.03.2025 | 120,01 | 120,58 | 117,25 | 119,27 | -1,14% | 6.230.165,00 |
| 06.03.2025 | 122,00 | 122,82 | 120,15 | 120,65 | -1,94% | 4.834.084,00 |
| 05.03.2025 | 121,34 | 123,23 | 121,20 | 123,04 | 1,07% | 6.705.325,00 |
| 04.03.2025 | 123,00 | 123,20 | 121,24 | 121,74 | -1,46% | 6.264.277,00 |
| 03.03.2025 | 124,43 | 125,99 | 123,06 | 123,54 | -0,98% | 4.817.534,00 |
| 28.02.2025 | 123,60 | 124,90 | 123,35 | 124,76 | 1,03% | 6.043.215,00 |
| 27.02.2025 | 126,01 | 126,46 | 123,15 | 123,49 | -1,12% | 5.259.568,00 |
| 26.02.2025 | 125,88 | 127,58 | 123,00 | 124,89 | 1,78% | 7.545.178,00 |
| 25.02.2025 | 121,52 | 123,38 | 121,50 | 122,70 | 1,01% | 6.373.494,00 |
| 24.02.2025 | 121,39 | 122,51 | 121,28 | 121,47 | 0,30% | 5.292.974,00 |
| 21.02.2025 | 122,93 | 123,07 | 120,67 | 121,11 | -1,52% | 5.692.805,00 |
| 20.02.2025 | 123,09 | 123,38 | 121,95 | 122,98 | -0,36% | 4.663.116,00 |
| 19.02.2025 | 123,92 | 124,00 | 123,00 | 123,42 | -0,33% | 3.678.764,00 |
| 18.02.2025 | 124,02 | 124,35 | 122,23 | 123,83 | -1,60% | 5.121.424,00 |
| 17.02.2025 | 126,74 | 126,76 | 125,60 | 125,85 | 1,21% | - |
| 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% | 2.885.786,00 |
| 12.02.2025 | 124,07 | 124,55 | 123,60 | 124,41 | -0,22% | 3.453.302,00 |
| 11.02.2025 | 124,61 | 124,82 | 123,92 | 124,68 | -0,23% | 2.571.409,00 |
| 10.02.2025 | 125,34 | 125,66 | 123,58 | 124,97 | 0,22% | 3.765.069,00 |
| 07.02.2025 | 126,10 | 126,80 | 124,45 | 124,69 | -1,17% | 3.216.708,00 |
| 06.02.2025 | 125,80 | 127,48 | 125,80 | 126,16 | 0,52% | 4.769.296,00 |
| 05.02.2025 | 125,00 | 125,56 | 123,93 | 125,51 | 0,30% | 4.381.634,00 |
| 04.02.2025 | 124,46 | 125,39 | 124,26 | 125,14 | 0,67% | 5.804.971,00 |
| 03.02.2025 | 123,93 | 125,31 | 123,10 | 124,31 | -0,38% | 5.635.928,00 |
| 31.01.2025 | 125,92 | 126,22 | 124,62 | 124,79 | -1,03% | 3.268.517,00 |
| 30.01.2025 | 124,61 | 126,48 | 124,61 | 126,09 | 1,51% | 4.334.419,00 |
| 29.01.2025 | 124,79 | 125,30 | 124,00 | 124,21 | -0,10% | 3.930.494,00 |
| 28.01.2025 | 124,61 | 125,45 | 123,70 | 124,34 | -0,45% | 3.350.890,00 |
| 27.01.2025 | 123,04 | 125,32 | 123,04 | 124,90 | 1,77% | 4.734.044,00 |
| 24.01.2025 | 122,57 | 123,48 | 122,31 | 122,73 | 0,11% | 4.470.338,00 |
| 23.01.2025 | 122,53 | 123,07 | 122,21 | 122,60 | 0,02% | 3.821.384,00 |
| 22.01.2025 | 123,49 | 123,49 | 121,35 | 122,57 | -0,59% | 4.256.869,00 |
| 21.01.2025 | 123,68 | 124,49 | 122,71 | 123,30 | 1,19% | 4.859.826,00 |
| 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% | 3.840.339,00 |
| 15.01.2025 | 120,26 | 120,42 | 118,47 | 119,11 | -0,11% | 4.906.373,00 |