140,727$
-0,47%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 140,23 | 141,91 | 139,78 | 141,39 | 0,72% | 4.144.525,00 |
| 10.10.2025 | 138,71 | 141,07 | 138,23 | 140,38 | 1,31% | 4.261.186,00 |
| 09.10.2025 | 140,73 | 141,47 | 138,45 | 138,56 | -1,53% | 3.750.950,00 |
| 08.10.2025 | 142,72 | 142,95 | 140,38 | 140,71 | -1,37% | 5.158.356,00 |
| 07.10.2025 | 142,74 | 143,65 | 140,11 | 142,66 | -0,31% | 6.700.979,00 |
| 06.10.2025 | 141,55 | 143,64 | 141,24 | 143,11 | 0,59% | 6.309.617,00 |
| 03.10.2025 | 142,99 | 142,99 | 142,27 | 142,27 | -0,16% | - |
| 02.10.2025 | 143,67 | 144,49 | 142,20 | 142,49 | -1,27% | 4.449.477,00 |
| 01.10.2025 | 144,00 | 145,12 | 143,54 | 144,32 | -0,15% | 6.703.906,00 |
| 30.09.2025 | 143,31 | 144,83 | 143,31 | 144,54 | 0,71% | 6.435.854,00 |
| 29.09.2025 | 143,08 | 143,65 | 142,05 | 143,52 | 0,30% | 4.260.517,00 |
| 26.09.2025 | 141,87 | 143,22 | 141,45 | 143,09 | 1,15% | 4.224.433,00 |
| 25.09.2025 | 140,87 | 141,57 | 140,30 | 141,46 | 0,73% | 4.119.956,00 |
| 24.09.2025 | 139,75 | 141,45 | 139,00 | 140,44 | 0,52% | 5.027.665,00 |
| 23.09.2025 | 139,48 | 139,86 | 138,90 | 139,72 | 0,22% | 3.308.555,00 |
| 22.09.2025 | 139,70 | 139,79 | 138,67 | 139,41 | -0,26% | 3.683.346,00 |
| 19.09.2025 | 140,19 | 140,42 | 139,10 | 139,78 | -0,11% | 7.503.971,00 |
| 18.09.2025 | 139,97 | 141,02 | 139,37 | 139,93 | -0,08% | 4.794.889,00 |
| 17.09.2025 | 139,99 | 140,89 | 139,22 | 140,04 | 0,35% | 4.617.144,00 |
| 16.09.2025 | 140,84 | 141,11 | 138,83 | 139,55 | -1,15% | 3.786.539,00 |
| 15.09.2025 | 139,83 | 141,24 | 139,47 | 141,17 | 1,21% | 4.186.780,00 |
| 12.09.2025 | 140,52 | 141,36 | 138,90 | 139,48 | -0,96% | 5.173.257,00 |
| 11.09.2025 | 140,38 | 141,25 | 139,79 | 140,83 | 0,69% | 5.197.897,00 |
| 10.09.2025 | 139,56 | 140,04 | 138,71 | 139,86 | -0,08% | 3.573.599,00 |
| 09.09.2025 | 139,78 | 140,52 | 139,06 | 139,97 | -0,62% | 3.453.325,00 |
| 08.09.2025 | 139,43 | 141,00 | 139,15 | 140,84 | 1,13% | 4.775.555,00 |
| 05.09.2025 | 141,42 | 141,50 | 138,93 | 139,26 | -1,25% | 6.735.961,00 |
| 04.09.2025 | 139,87 | 141,10 | 139,71 | 141,02 | 1,11% | 4.172.463,00 |
| 03.09.2025 | 138,57 | 139,58 | 138,39 | 139,47 | 0,65% | 4.799.064,00 |
| 02.09.2025 | 136,20 | 138,60 | 136,20 | 138,57 | 1,43% | 5.282.939,00 |
| 29.08.2025 | 137,27 | 137,48 | 135,90 | 136,61 | -0,37% | 4.118.560,00 |
| 28.08.2025 | 137,47 | 137,90 | 136,30 | 137,12 | -0,08% | 5.139.011,00 |
| 27.08.2025 | 136,94 | 137,50 | 136,22 | 137,23 | 0,40% | 4.521.962,00 |
| 26.08.2025 | 135,70 | 136,74 | 134,75 | 136,68 | 0,87% | 6.531.555,00 |
| 25.08.2025 | 135,93 | 137,07 | 135,36 | 135,50 | -0,76% | 4.734.604,00 |
| 22.08.2025 | 137,97 | 139,38 | 135,92 | 136,54 | -0,71% | 5.776.666,00 |
| 21.08.2025 | 136,46 | 138,76 | 136,32 | 137,51 | -0,55% | 7.054.329,00 |
| 20.08.2025 | 143,54 | 145,58 | 137,76 | 138,27 | 2,71% | 13.223.171,00 |
| 19.08.2025 | 133,54 | 134,97 | 133,34 | 134,62 | 1,17% | 6.727.275,00 |
| 18.08.2025 | 132,82 | 134,13 | 132,63 | 133,06 | 0,33% | 6.225.921,00 |
| 15.08.2025 | 133,13 | 133,61 | 132,01 | 132,62 | -0,25% | 4.796.194,00 |
| 14.08.2025 | 133,08 | 134,02 | 132,71 | 132,95 | -0,86% | 3.763.283,00 |
| 13.08.2025 | 133,35 | 134,23 | 133,16 | 134,10 | 0,53% | 5.594.084,00 |
| 12.08.2025 | 132,84 | 133,66 | 132,33 | 133,39 | 0,75% | 4.284.878,00 |
| 11.08.2025 | 131,80 | 132,45 | 130,88 | 132,40 | 0,78% | 3.304.215,00 |
| 08.08.2025 | 132,08 | 132,75 | 131,36 | 131,37 | -0,46% | 4.629.746,00 |
| 07.08.2025 | 132,60 | 132,89 | 130,98 | 131,98 | -0,09% | 6.154.837,00 |
| 06.08.2025 | 128,86 | 132,16 | 128,63 | 132,10 | 2,59% | 4.839.543,00 |
| 05.08.2025 | 129,15 | 129,85 | 128,48 | 128,77 | -0,35% | 5.178.507,00 |
| 04.08.2025 | 126,49 | 129,22 | 126,30 | 129,22 | 2,56% | 4.807.802,00 |
| 01.08.2025 | 124,11 | 126,23 | 123,78 | 126,00 | 1,18% | 4.855.593,00 |
| 31.07.2025 | 124,72 | 125,77 | 124,38 | 124,53 | -1,02% | 4.652.988,00 |
| 30.07.2025 | 126,60 | 127,08 | 125,28 | 125,81 | -0,44% | 3.193.317,00 |
| 29.07.2025 | 125,97 | 127,00 | 125,50 | 126,37 | 0,78% | 5.543.462,00 |
| 28.07.2025 | 126,34 | 127,13 | 124,85 | 125,39 | -0,83% | 6.114.609,00 |
| 25.07.2025 | 126,76 | 127,02 | 125,96 | 126,44 | 0,14% | 5.143.326,00 |
| 24.07.2025 | 126,07 | 126,72 | 125,40 | 126,26 | -0,08% | 4.722.811,00 |
| 23.07.2025 | 126,15 | 127,04 | 125,93 | 126,36 | 0,61% | 4.367.663,00 |
| 22.07.2025 | 125,06 | 126,43 | 124,23 | 125,60 | 0,53% | 4.284.929,00 |
| 21.07.2025 | 122,49 | 125,17 | 122,30 | 124,94 | 2,27% | 4.722.225,00 |
| 18.07.2025 | 122,30 | 122,82 | 122,00 | 122,17 | 0,00% | 3.464.578,00 |
| 17.07.2025 | 121,05 | 122,39 | 121,00 | 122,17 | 0,68% | 3.828.349,00 |
| 16.07.2025 | 122,02 | 122,29 | 119,84 | 121,35 | -0,32% | 6.152.040,00 |
| 15.07.2025 | 123,25 | 123,79 | 121,72 | 121,74 | -1,47% | 4.720.512,00 |
| 14.07.2025 | 123,20 | 123,69 | 122,52 | 123,56 | -0,12% | 4.651.235,00 |
| 11.07.2025 | 123,73 | 124,17 | 123,37 | 123,71 | -0,36% | 4.146.140,00 |
| 10.07.2025 | 125,02 | 125,37 | 123,99 | 124,16 | -1,03% | 5.051.203,00 |
| 09.07.2025 | 125,58 | 125,95 | 124,35 | 125,45 | 0,15% | 3.818.359,00 |
| 08.07.2025 | 125,56 | 125,65 | 124,15 | 125,26 | 0,07% | 5.683.325,00 |
| 07.07.2025 | 125,56 | 126,20 | 124,72 | 125,17 | -0,55% | 3.945.047,00 |
| 03.07.2025 | 125,35 | 126,11 | 124,77 | 125,86 | 0,44% | 2.986.646,00 |
| 02.07.2025 | 125,39 | 125,63 | 124,31 | 125,31 | 0,12% | 4.790.567,00 |
| 01.07.2025 | 123,48 | 125,65 | 123,16 | 125,16 | 1,35% | 5.126.182,00 |
| 30.06.2025 | 123,75 | 123,99 | 122,26 | 123,49 | 0,09% | 6.228.031,00 |
| 27.06.2025 | 121,98 | 123,79 | 121,64 | 123,38 | 1,02% | 9.786.277,00 |
| 26.06.2025 | 122,53 | 122,77 | 119,90 | 122,14 | -0,28% | 8.357.894,00 |
| 25.06.2025 | 124,74 | 124,75 | 122,45 | 122,48 | -1,70% | 4.669.739,00 |
| 24.06.2025 | 124,90 | 125,55 | 124,18 | 124,60 | -0,13% | 4.546.246,00 |
| 23.06.2025 | 123,45 | 124,97 | 122,72 | 124,76 | 1,02% | 4.073.068,00 |
| 20.06.2025 | 123,10 | 123,78 | 122,50 | 123,50 | 0,78% | 6.729.669,00 |
| 18.06.2025 | 123,45 | 123,50 | 122,41 | 122,54 | -0,38% | 4.924.817,00 |
| 17.06.2025 | 123,43 | 124,60 | 122,72 | 123,01 | -1,01% | 4.264.617,00 |
| 16.06.2025 | 124,30 | 125,32 | 124,08 | 124,27 | 0,29% | 4.930.204,00 |
| 13.06.2025 | 123,50 | 124,97 | 123,25 | 123,91 | -0,44% | 3.786.976,00 |
| 12.06.2025 | 124,38 | 124,94 | 123,56 | 124,46 | -0,06% | 4.087.897,00 |
| 11.06.2025 | 126,21 | 126,21 | 124,30 | 124,53 | -1,20% | 4.146.157,00 |
| 10.06.2025 | 125,98 | 126,58 | 125,46 | 126,04 | -0,25% | 4.684.992,00 |
| 09.06.2025 | 128,01 | 128,08 | 125,74 | 126,35 | -1,63% | 4.755.003,00 |
| 06.06.2025 | 127,94 | 128,79 | 127,30 | 128,45 | 0,85% | 4.612.870,00 |
| 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 |