157,419$
-1,12%
Echtzeit-Aktienkurs TJX Companies
Bid:
Ask:
Aktienkurse zur TJX Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 159,50 | 159,98 | 156,51 | 157,46 | -1,10% | 5.796.982,00 |
| 20.05.2026 | 152,88 | 160,59 | 152,45 | 159,21 | 5,66% | 9.371.837,00 |
| 19.05.2026 | 149,10 | 152,56 | 148,71 | 150,68 | 0,29% | 8.732.568,00 |
| 18.05.2026 | 148,19 | 151,66 | 147,80 | 150,25 | 1,91% | 6.911.725,00 |
| 15.05.2026 | 147,82 | 148,37 | 147,10 | 147,43 | 0,05% | 8.988.078,00 |
| 14.05.2026 | 146,76 | 148,12 | 146,40 | 147,35 | 0,22% | 7.764.806,00 |
| 13.05.2026 | 149,18 | 149,80 | 146,14 | 147,03 | -2,15% | 6.416.530,00 |
| 12.05.2026 | 149,00 | 151,05 | 147,11 | 150,26 | 0,91% | 5.318.170,00 |
| 11.05.2026 | 152,84 | 153,88 | 147,27 | 148,91 | -2,90% | 5.770.538,00 |
| 08.05.2026 | 155,02 | 155,30 | 152,52 | 153,36 | -0,73% | 4.908.387,00 |
| 07.05.2026 | 156,04 | 157,43 | 153,42 | 154,48 | -0,62% | 4.674.186,00 |
| 06.05.2026 | 155,85 | 156,15 | 153,22 | 155,45 | 0,32% | 7.664.972,00 |
| 05.05.2026 | 155,01 | 157,13 | 154,70 | 154,96 | 0,21% | 6.109.088,00 |
| 04.05.2026 | 155,88 | 156,81 | 153,50 | 154,64 | -1,40% | 4.047.320,00 |
| 01.05.2026 | 157,11 | 158,28 | 156,00 | 156,83 | 0,05% | 4.125.937,00 |
| 30.04.2026 | 156,24 | 157,58 | 155,43 | 156,75 | 0,44% | 4.613.243,00 |
| 29.04.2026 | 156,01 | 156,64 | 155,15 | 156,07 | -0,72% | 3.545.822,00 |
| 28.04.2026 | 158,46 | 158,75 | 155,85 | 157,20 | -0,18% | 2.840.960,00 |
| 27.04.2026 | 156,47 | 158,77 | 156,47 | 157,48 | 0,29% | 3.799.883,00 |
| 24.04.2026 | 157,69 | 158,56 | 155,72 | 157,03 | -0,83% | 3.981.438,00 |
| 23.04.2026 | 158,74 | 160,52 | 157,50 | 158,35 | -0,08% | 3.179.496,00 |
| 22.04.2026 | 159,30 | 160,23 | 158,20 | 158,47 | -0,49% | 2.582.138,00 |
| 21.04.2026 | 160,07 | 160,69 | 158,48 | 159,25 | -0,28% | 3.236.810,00 |
| 20.04.2026 | 161,03 | 161,50 | 159,37 | 159,69 | -0,62% | 4.062.245,00 |
| 17.04.2026 | 158,58 | 161,40 | 158,51 | 160,68 | 2,03% | 5.190.396,00 |
| 16.04.2026 | 160,40 | 161,16 | 156,42 | 157,48 | -1,72% | 3.956.539,00 |
| 15.04.2026 | 159,62 | 161,27 | 158,95 | 160,23 | -0,03% | 3.366.720,00 |
| 14.04.2026 | 158,49 | 160,37 | 157,90 | 160,28 | 0,60% | 4.537.985,00 |
| 13.04.2026 | 160,97 | 161,25 | 157,33 | 159,33 | -1,40% | 5.208.351,00 |
| 10.04.2026 | 164,95 | 164,95 | 160,42 | 161,60 | -2,06% | 3.559.814,00 |
| 09.04.2026 | 160,83 | 165,82 | 160,54 | 165,00 | 2,08% | 5.593.411,00 |
| 08.04.2026 | 158,43 | 161,89 | 158,05 | 161,64 | 2,58% | 4.938.036,00 |
| 07.04.2026 | 161,27 | 161,46 | 157,43 | 157,58 | -2,62% | 4.308.616,00 |
| 06.04.2026 | 160,82 | 162,15 | 159,90 | 161,82 | 0,33% | 3.698.265,00 |
| 02.04.2026 | 161,50 | 162,34 | 160,16 | 161,29 | -0,46% | 3.856.703,00 |
| 01.04.2026 | 160,46 | 162,37 | 160,00 | 162,03 | 1,46% | 4.004.122,00 |
| 31.03.2026 | 157,34 | 160,33 | 156,82 | 159,70 | 2,51% | 4.199.539,00 |
| 30.03.2026 | 157,07 | 157,66 | 155,25 | 155,79 | 0,43% | 3.868.277,00 |
| 27.03.2026 | 157,31 | 158,00 | 154,46 | 155,12 | -1,55% | 4.319.108,00 |
| 26.03.2026 | 159,32 | 159,93 | 157,02 | 157,57 | -1,36% | 4.156.796,00 |
| 25.03.2026 | 157,55 | 159,91 | 156,77 | 159,74 | 0,86% | 3.606.823,00 |
| 24.03.2026 | 156,37 | 159,46 | 155,47 | 158,38 | 1,20% | 4.380.270,00 |
| 23.03.2026 | 157,30 | 157,82 | 155,60 | 156,50 | 0,98% | 4.577.134,00 |
| 20.03.2026 | 154,54 | 156,68 | 154,27 | 154,98 | 0,19% | 7.321.785,00 |
| 19.03.2026 | 152,90 | 155,59 | 152,18 | 154,68 | 1,18% | 3.889.260,00 |
| 18.03.2026 | 154,72 | 155,75 | 152,75 | 152,87 | -1,62% | 3.103.525,00 |
| 17.03.2026 | 156,38 | 156,77 | 154,39 | 155,38 | -0,41% | 3.861.650,00 |
| 16.03.2026 | 156,25 | 157,78 | 155,33 | 156,02 | 0,38% | 4.384.767,00 |
| 13.03.2026 | 156,90 | 157,87 | 155,03 | 155,43 | -0,23% | 3.123.589,00 |
| 12.03.2026 | 157,00 | 158,18 | 155,69 | 155,79 | -1,32% | 3.664.602,00 |
| 11.03.2026 | 158,58 | 159,00 | 157,15 | 157,88 | -1,03% | 3.977.998,00 |
| 10.03.2026 | 157,27 | 162,59 | 156,38 | 159,53 | 0,88% | 5.411.481,00 |
| 09.03.2026 | 158,48 | 158,93 | 155,11 | 158,14 | -0,75% | 4.620.274,00 |
| 06.03.2026 | 159,68 | 160,11 | 157,62 | 159,33 | -0,99% | 5.922.865,00 |
| 05.03.2026 | 160,27 | 161,20 | 158,97 | 160,93 | -0,49% | 6.528.151,00 |
| 04.03.2026 | 160,01 | 161,90 | 158,20 | 161,73 | 1,26% | 4.725.297,00 |
| 03.03.2026 | 158,66 | 159,72 | 155,75 | 159,71 | -0,14% | 5.042.836,00 |
| 02.03.2026 | 160,22 | 161,50 | 158,75 | 159,94 | -1,06% | 4.919.744,00 |
| 27.02.2026 | 158,43 | 161,66 | 158,40 | 161,66 | 1,87% | 7.042.781,00 |
| 26.02.2026 | 157,82 | 159,33 | 156,41 | 158,69 | 1,84% | 5.980.963,00 |
| 25.02.2026 | 157,55 | 162,68 | 154,80 | 155,82 | -1,17% | 7.906.083,00 |
| 24.02.2026 | 158,07 | 158,95 | 157,02 | 157,66 | -0,02% | 5.267.952,00 |
| 23.02.2026 | 159,00 | 160,46 | 155,75 | 157,69 | -0,34% | 5.686.515,00 |
| 20.02.2026 | 156,06 | 158,50 | 155,66 | 158,23 | 1,10% | 5.643.404,00 |
| 19.02.2026 | 156,97 | 157,32 | 155,27 | 156,51 | -0,46% | 3.933.255,00 |
| 18.02.2026 | 156,34 | 157,32 | 155,96 | 157,23 | 0,17% | 2.944.263,00 |
| 17.02.2026 | 155,50 | 156,99 | 153,41 | 156,97 | 1,63% | 5.507.039,00 |
| 13.02.2026 | 153,92 | 155,82 | 152,67 | 154,46 | 0,18% | 3.754.731,00 |
| 12.02.2026 | 153,11 | 155,59 | 151,98 | 154,18 | 2,28% | 6.172.480,00 |
| 11.02.2026 | 153,18 | 154,26 | 150,27 | 150,75 | -1,66% | 5.469.366,00 |
| 10.02.2026 | 156,61 | 157,16 | 153,06 | 153,29 | -1,89% | 4.519.524,00 |
| 09.02.2026 | 155,40 | 156,33 | 154,02 | 156,24 | 0,24% | 4.337.870,00 |
| 06.02.2026 | 155,38 | 156,34 | 154,73 | 155,86 | 0,30% | 4.708.111,00 |
| 05.02.2026 | 154,54 | 156,39 | 153,59 | 155,40 | 0,95% | 7.474.697,00 |
| 04.02.2026 | 152,88 | 155,19 | 152,63 | 153,94 | 1,23% | 6.879.446,00 |
| 03.02.2026 | 149,69 | 152,61 | 149,51 | 152,07 | 1,27% | 5.637.588,00 |
| 02.02.2026 | 150,30 | 150,49 | 148,75 | 150,17 | 0,24% | 8.782.199,00 |
| 30.01.2026 | 147,71 | 149,94 | 147,09 | 149,81 | 1,59% | 6.016.035,00 |
| 29.01.2026 | 147,74 | 148,83 | 145,83 | 147,47 | -0,22% | 5.950.639,00 |
| 28.01.2026 | 147,38 | 148,23 | 146,75 | 147,79 | -0,15% | 6.424.549,00 |
| 27.01.2026 | 150,50 | 150,91 | 147,55 | 148,01 | -1,38% | 7.094.004,00 |
| 26.01.2026 | 152,73 | 153,79 | 148,89 | 150,08 | -2,06% | 8.152.486,00 |
| 23.01.2026 | 153,05 | 153,73 | 152,47 | 153,24 | -0,12% | 5.651.590,00 |
| 22.01.2026 | 155,94 | 156,69 | 152,74 | 153,42 | -1,56% | 5.808.313,00 |
| 21.01.2026 | 156,34 | 157,00 | 155,01 | 155,85 | -0,15% | 5.511.881,00 |
| 20.01.2026 | 157,20 | 157,60 | 155,35 | 156,08 | -0,40% | 5.887.936,00 |
| 19.01.2026 | 156,66 | 156,83 | 156,21 | 156,71 | -0,42% | - |
| 16.01.2026 | 155,97 | 157,79 | 155,71 | 157,38 | 0,78% | 6.269.950,00 |
| 15.01.2026 | 155,75 | 156,79 | 154,81 | 156,16 | 0,66% | 4.105.767,00 |
| 14.01.2026 | 157,83 | 158,11 | 154,54 | 155,13 | -1,90% | 5.257.684,00 |
| 13.01.2026 | 156,83 | 158,16 | 156,29 | 158,14 | 0,66% | 3.860.965,00 |
| 12.01.2026 | 157,74 | 158,76 | 156,80 | 157,10 | -0,45% | 5.407.729,00 |
| 09.01.2026 | 158,00 | 159,48 | 157,30 | 157,81 | -0,28% | 4.487.318,00 |
| 08.01.2026 | 154,29 | 158,55 | 153,42 | 158,25 | 2,73% | 5.948.406,00 |
| 07.01.2026 | 154,37 | 155,54 | 153,33 | 154,04 | 0,08% | 5.654.639,00 |
| 06.01.2026 | 153,00 | 154,82 | 152,13 | 153,92 | 0,05% | 5.277.475,00 |
| 05.01.2026 | 153,60 | 155,02 | 152,88 | 153,84 | -0,29% | 5.010.663,00 |
| 02.01.2026 | 153,35 | 154,35 | 152,05 | 154,28 | 0,44% | 4.030.804,00 |
| 31.12.2025 | 155,15 | 155,91 | 153,56 | 153,61 | -1,12% | 3.040.729,00 |
| 30.12.2025 | 155,80 | 156,50 | 155,04 | 155,35 | -0,72% | 2.671.520,00 |