122,028$
0,68%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 121,10 | 123,54 | 121,00 | 122,00 | 0,66% | 11.714.066,00 |
| 19.12.2024 | 122,66 | 123,28 | 121,01 | 121,20 | -0,03% | 7.979.777,00 |
| 18.12.2024 | 123,26 | 124,32 | 121,16 | 121,24 | -1,48% | 5.808.721,00 |
| 17.12.2024 | 124,23 | 124,98 | 122,90 | 123,06 | -0,53% | 6.813.118,00 |
| 16.12.2024 | 125,21 | 125,41 | 123,37 | 123,72 | -0,91% | 6.990.492,00 |
| 13.12.2024 | 126,43 | 126,85 | 124,83 | 124,85 | -1,24% | 4.595.839,00 |
| 12.12.2024 | 126,95 | 127,05 | 125,85 | 126,42 | -0,31% | 4.727.931,00 |
| 11.12.2024 | 127,30 | 127,91 | 126,57 | 126,81 | -0,31% | 5.440.777,00 |
| 10.12.2024 | 126,05 | 127,40 | 124,94 | 127,20 | 1,03% | 6.185.998,00 |
| 09.12.2024 | 126,50 | 126,73 | 125,52 | 125,90 | -0,15% | 6.245.815,00 |
| 06.12.2024 | 126,44 | 127,14 | 125,68 | 126,09 | 0,14% | 4.064.762,00 |
| 05.12.2024 | 125,77 | 126,81 | 125,25 | 125,92 | 0,33% | 4.768.001,00 |
| 04.12.2024 | 124,86 | 125,74 | 124,15 | 125,50 | 0,60% | 4.785.875,00 |
| 03.12.2024 | 126,70 | 126,80 | 124,25 | 124,75 | -1,14% | 3.916.013,00 |
| 02.12.2024 | 126,36 | 127,62 | 126,07 | 126,19 | 0,40% | 4.819.030,00 |
| 29.11.2024 | 126,11 | 126,56 | 125,69 | 125,69 | -0,53% | 2.846.727,00 |
| 27.11.2024 | 126,30 | 128,00 | 126,17 | 126,36 | 0,13% | 4.491.371,00 |
| 26.11.2024 | 125,04 | 126,44 | 124,43 | 126,20 | 1,13% | 4.724.975,00 |
| 25.11.2024 | 121,94 | 125,43 | 121,86 | 124,79 | 2,73% | 8.925.212,00 |
| 22.11.2024 | 120,25 | 121,71 | 119,06 | 121,47 | 1,42% | 6.398.496,00 |
| 21.11.2024 | 119,81 | 119,91 | 117,78 | 119,77 | 0,03% | 5.204.293,00 |
| 20.11.2024 | 119,44 | 120,70 | 116,75 | 119,74 | 0,15% | 8.990.951,00 |
| 19.11.2024 | 119,65 | 119,90 | 118,03 | 119,56 | -0,09% | 5.794.496,00 |
| 18.11.2024 | 120,14 | 120,97 | 119,46 | 119,67 | -0,25% | 5.137.582,00 |
| 15.11.2024 | 119,73 | 120,61 | 119,34 | 119,97 | 0,05% | 5.103.496,00 |
| 14.11.2024 | 120,50 | 122,10 | 119,91 | 119,91 | -1,01% | 5.581.192,00 |
| 13.11.2024 | 120,08 | 121,92 | 119,89 | 121,13 | 1,07% | 4.510.973,00 |
| 12.11.2024 | 118,58 | 120,02 | 117,78 | 119,85 | 1,52% | 3.943.265,00 |
| 11.11.2024 | 118,25 | 118,98 | 117,69 | 118,06 | 0,20% | 3.537.507,00 |
| 08.11.2024 | 116,51 | 118,61 | 116,47 | 117,83 | 0,84% | 5.785.802,00 |
| 07.11.2024 | 115,79 | 117,58 | 115,52 | 116,85 | 1,06% | 6.897.661,00 |
| 06.11.2024 | 116,14 | 116,95 | 114,08 | 115,63 | 1,65% | 11.891.313,00 |
| 05.11.2024 | 112,56 | 113,82 | 112,45 | 113,75 | 0,94% | 2.962.772,00 |
| 04.11.2024 | 112,74 | 113,53 | 111,73 | 112,69 | 0,27% | 3.993.632,00 |
| 01.11.2024 | 113,31 | 113,88 | 112,38 | 112,39 | -0,57% | 5.067.642,00 |
| 31.10.2024 | 112,35 | 113,56 | 112,04 | 113,03 | 0,07% | 3.874.602,00 |
| 30.10.2024 | 114,10 | 114,14 | 112,49 | 112,95 | -1,02% | 3.763.720,00 |
| 29.10.2024 | 113,16 | 114,97 | 112,78 | 114,11 | -0,05% | 3.576.576,00 |
| 28.10.2024 | 114,66 | 115,00 | 113,66 | 114,17 | 0,31% | 2.798.944,00 |
| 25.10.2024 | 114,57 | 114,81 | 113,57 | 113,82 | -0,33% | 2.686.905,00 |
| 24.10.2024 | 114,84 | 115,39 | 114,09 | 114,20 | -0,02% | 2.847.816,00 |
| 23.10.2024 | 114,62 | 115,20 | 114,13 | 114,22 | -0,84% | 4.156.437,00 |
| 22.10.2024 | 115,84 | 115,96 | 114,69 | 115,19 | -0,41% | 3.900.324,00 |
| 21.10.2024 | 117,56 | 117,62 | 114,87 | 115,66 | -1,74% | 4.495.568,00 |
| 18.10.2024 | 117,86 | 118,14 | 117,14 | 117,71 | 0,20% | 3.478.101,00 |
| 17.10.2024 | 118,07 | 118,56 | 117,21 | 117,48 | 0,07% | 2.934.419,00 |
| 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 |