123,576$
0,03%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 120,49 | 120,60 | 118,69 | 119,24 | -0,54% | 4.652.737,00 |
| 13.01.2025 | 120,20 | 120,20 | 117,89 | 119,89 | -0,14% | 4.603.726,00 |
| 10.01.2025 | 121,34 | 122,29 | 119,75 | 120,06 | -1,31% | 4.355.169,00 |
| 08.01.2025 | 120,17 | 122,01 | 119,51 | 121,65 | 1,26% | 5.219.221,00 |
| 07.01.2025 | 121,00 | 121,77 | 120,03 | 120,14 | -0,61% | 4.500.296,00 |
| 06.01.2025 | 120,87 | 121,72 | 120,36 | 120,88 | 0,12% | 5.963.626,00 |
| 03.01.2025 | 121,55 | 121,79 | 120,02 | 120,73 | -0,35% | 3.897.866,00 |
| 02.01.2025 | 121,75 | 122,14 | 120,75 | 121,15 | 0,28% | 3.424.512,00 |
| 31.12.2024 | 121,89 | 121,89 | 120,35 | 120,81 | -0,23% | 3.600.133,00 |
| 30.12.2024 | 122,21 | 122,64 | 120,61 | 121,09 | -2,30% | 3.976.896,00 |
| 27.12.2024 | 123,92 | 124,76 | 123,69 | 123,94 | -0,86% | 3.471.576,00 |
| 26.12.2024 | 123,45 | 125,23 | 123,40 | 125,01 | 1,23% | 2.893.004,00 |
| 24.12.2024 | 121,99 | 123,49 | 121,76 | 123,49 | 1,41% | 1.476.071,00 |
| 23.12.2024 | 121,54 | 122,13 | 120,30 | 121,77 | -0,19% | 5.436.903,00 |
| 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 |