156,383$
-0,46%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 156,84 | 157,57 | 156,03 | 156,47 | -0,41% | 3.214.874,00 |
| 26.12.2025 | 157,00 | 157,76 | 156,69 | 157,11 | -0,11% | 1.688.210,00 |
| 24.12.2025 | 155,93 | 157,47 | 155,92 | 157,29 | 0,88% | 1.402.655,00 |
| 23.12.2025 | 156,88 | 157,16 | 155,61 | 155,92 | -0,42% | 2.794.071,00 |
| 22.12.2025 | 154,27 | 156,63 | 154,15 | 156,58 | 1,28% | 3.602.956,00 |
| 19.12.2025 | 155,14 | 155,43 | 154,15 | 154,60 | -0,18% | 9.331.042,00 |
| 18.12.2025 | 155,60 | 156,92 | 154,66 | 154,88 | -0,50% | 5.513.236,00 |
| 17.12.2025 | 155,56 | 155,87 | 154,61 | 155,66 | 0,37% | 3.846.017,00 |
| 16.12.2025 | 157,11 | 157,83 | 155,01 | 155,09 | -1,03% | 4.658.889,00 |
| 15.12.2025 | 156,21 | 157,34 | 155,93 | 156,71 | 0,37% | 5.709.918,00 |
| 12.12.2025 | 156,09 | 157,14 | 155,60 | 156,14 | 0,36% | 4.431.231,00 |
| 11.12.2025 | 155,82 | 157,72 | 155,21 | 155,58 | -0,06% | 4.444.633,00 |
| 10.12.2025 | 154,91 | 156,40 | 154,87 | 155,67 | 1,29% | 6.249.597,00 |
| 09.12.2025 | 153,50 | 154,06 | 153,02 | 153,68 | -0,03% | 5.108.851,00 |
| 08.12.2025 | 153,16 | 154,44 | 152,80 | 153,72 | 0,29% | 5.633.519,00 |
| 05.12.2025 | 150,08 | 153,34 | 149,95 | 153,28 | 1,98% | 6.075.285,00 |
| 04.12.2025 | 150,24 | 151,31 | 150,06 | 150,30 | 0,16% | 4.075.490,00 |
| 03.12.2025 | 150,51 | 150,98 | 149,66 | 150,06 | 0,03% | 4.517.048,00 |
| 02.12.2025 | 151,57 | 151,74 | 149,41 | 150,02 | -0,73% | 5.336.569,00 |
| 01.12.2025 | 150,71 | 152,74 | 150,71 | 151,13 | -0,52% | 4.598.227,00 |
| 28.11.2025 | 152,90 | 153,06 | 151,52 | 151,92 | -0,79% | 2.496.217,00 |
| 26.11.2025 | 152,99 | 154,66 | 151,95 | 153,13 | 0,49% | 4.373.634,00 |
| 25.11.2025 | 148,94 | 153,02 | 148,41 | 152,39 | 2,37% | 5.639.285,00 |
| 24.11.2025 | 151,50 | 151,72 | 148,50 | 148,86 | -1,70% | 13.003.615,00 |
| 21.11.2025 | 149,05 | 152,58 | 148,82 | 151,43 | 2,27% | 10.087.067,00 |
| 20.11.2025 | 146,25 | 149,23 | 145,94 | 148,07 | 1,55% | 9.023.901,00 |
| 19.11.2025 | 150,50 | 151,00 | 144,66 | 145,81 | 0,16% | 8.563.302,00 |
| 18.11.2025 | 144,35 | 146,85 | 143,82 | 145,58 | 0,28% | 10.007.701,00 |
| 17.11.2025 | 146,31 | 147,00 | 144,76 | 145,18 | -0,62% | 10.612.520,00 |
| 14.11.2025 | 146,16 | 147,70 | 145,43 | 146,08 | -0,22% | 4.774.730,00 |
| 13.11.2025 | 147,11 | 147,92 | 146,25 | 146,40 | -0,83% | 3.879.574,00 |
| 12.11.2025 | 146,45 | 148,11 | 144,93 | 147,63 | 1,01% | 5.826.819,00 |
| 11.11.2025 | 147,19 | 147,59 | 145,62 | 146,16 | -0,38% | 2.980.366,00 |
| 10.11.2025 | 144,25 | 146,93 | 143,76 | 146,72 | 1,46% | 4.056.387,00 |
| 07.11.2025 | 143,97 | 145,11 | 143,34 | 144,61 | 0,58% | 5.638.040,00 |
| 06.11.2025 | 143,72 | 144,03 | 141,85 | 143,77 | 0,05% | 5.554.622,00 |
| 05.11.2025 | 141,68 | 145,55 | 141,36 | 143,70 | 1,16% | 6.335.899,00 |
| 04.11.2025 | 139,96 | 142,10 | 139,76 | 142,05 | 1,17% | 4.473.334,00 |
| 03.11.2025 | 140,38 | 140,73 | 138,82 | 140,41 | 0,19% | 5.195.811,00 |
| 31.10.2025 | 141,67 | 142,06 | 139,71 | 140,14 | -1,51% | 4.877.357,00 |
| 30.10.2025 | 141,61 | 143,49 | 141,40 | 142,29 | 0,42% | 4.168.649,00 |
| 29.10.2025 | 143,57 | 143,84 | 140,86 | 141,69 | -1,62% | 4.383.445,00 |
| 28.10.2025 | 142,82 | 144,05 | 142,27 | 144,03 | 0,53% | 3.628.546,00 |
| 27.10.2025 | 142,55 | 143,54 | 142,09 | 143,27 | 0,96% | 3.775.393,00 |
| 24.10.2025 | 142,77 | 142,99 | 141,84 | 141,91 | -0,39% | 3.442.649,00 |
| 23.10.2025 | 143,09 | 143,26 | 142,25 | 142,46 | -0,42% | 5.072.531,00 |
| 22.10.2025 | 144,40 | 144,62 | 142,93 | 143,06 | -0,59% | 3.800.206,00 |
| 21.10.2025 | 143,18 | 144,30 | 142,66 | 143,91 | 0,40% | 3.887.067,00 |
| 20.10.2025 | 143,95 | 144,38 | 142,55 | 143,33 | -0,38% | 3.321.720,00 |
| 17.10.2025 | 143,09 | 144,36 | 142,85 | 143,87 | 0,93% | - |
| 16.10.2025 | 145,27 | 145,27 | 142,06 | 142,55 | -1,80% | 3.272.683,00 |
| 15.10.2025 | 144,01 | 146,46 | 144,01 | 145,16 | 0,74% | 5.397.683,00 |
| 14.10.2025 | 141,41 | 144,36 | 141,16 | 144,10 | 1,92% | 4.431.860,00 |
| 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 | 141,24 | 143,64 | 141,24 | 143,11 | 1,26% | 6.309.617,00 |
| 03.10.2025 | 142,49 | 143,25 | 141,15 | 141,33 | -0,81% | 2.994.107,00 |
| 02.10.2025 | 143,67 | 144,49 | 142,20 | 142,49 | -1,27% | 4.449.477,00 |
| 01.10.2025 | 144,08 | 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 | 143,19 | 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 | 139,51 | 141,45 | 139,00 | 140,44 | 0,52% | 5.027.665,00 |
| 23.09.2025 | 139,45 | 139,86 | 138,90 | 139,72 | 0,22% | 3.308.555,00 |
| 22.09.2025 | 139,79 | 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 | 140,67 | 141,11 | 138,83 | 139,55 | -1,15% | 3.786.539,00 |
| 15.09.2025 | 139,80 | 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 | 139,23 | 141,00 | 139,15 | 140,84 | 1,13% | 4.801.504,00 |
| 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 | 137,55 | 137,90 | 136,30 | 137,12 | -0,08% | 5.139.011,00 |
| 27.08.2025 | 136,68 | 137,50 | 136,22 | 137,23 | 0,40% | 4.521.962,00 |
| 26.08.2025 | 135,67 | 136,74 | 134,75 | 136,68 | 0,87% | 6.531.555,00 |
| 25.08.2025 | 136,11 | 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 | 133,34 | 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 | 133,02 | 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 | 132,81 | 133,66 | 132,33 | 133,39 | 0,75% | 4.284.878,00 |
| 11.08.2025 | 131,79 | 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 | 132,71 | 132,89 | 130,98 | 131,98 | -0,09% | 6.154.837,00 |