139,820$
-0,08%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.749.755,00 |
| 17.09.2025 | 139,99 | 140,89 | 139,22 | 140,04 | 0,35% | 4.611.339,00 |
| 16.09.2025 | 140,84 | 141,11 | 138,83 | 139,55 | -1,15% | 3.715.828,00 |
| 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% | 4.157.487,00 |
| 03.09.2025 | 138,57 | 139,58 | 138,39 | 139,47 | 0,65% | 4.674.368,00 |
| 02.09.2025 | 136,20 | 138,60 | 136,20 | 138,57 | 1,43% | 5.203.374,00 |
| 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% | 5.103.596,00 |
| 27.08.2025 | 136,94 | 137,50 | 136,22 | 137,23 | 0,40% | 3.954.582,00 |
| 26.08.2025 | 135,70 | 136,74 | 134,75 | 136,68 | 0,87% | 6.519.998,00 |
| 25.08.2025 | 135,93 | 137,07 | 135,36 | 135,50 | -0,76% | 4.663.115,00 |
| 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% | 6.932.003,00 |
| 20.08.2025 | 143,54 | 145,58 | 137,76 | 138,27 | 2,71% | 13.179.586,00 |
| 19.08.2025 | 133,54 | 134,97 | 133,34 | 134,62 | 1,17% | 6.408.815,00 |
| 18.08.2025 | 132,82 | 134,13 | 132,63 | 133,06 | 0,33% | 6.196.599,00 |
| 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% | 3.761.578,00 |
| 13.08.2025 | 133,35 | 134,23 | 133,16 | 134,10 | 0,53% | 4.864.744,00 |
| 12.08.2025 | 132,84 | 133,66 | 132,33 | 133,39 | 0,75% | 4.054.902,00 |
| 11.08.2025 | 131,80 | 132,45 | 130,88 | 132,40 | 0,78% | 3.186.653,00 |
| 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% | 5.451.917,00 |
| 06.08.2025 | 128,86 | 132,16 | 128,63 | 132,10 | 2,59% | 4.808.409,00 |
| 05.08.2025 | 129,15 | 129,85 | 128,48 | 128,77 | -0,35% | 4.924.830,00 |
| 04.08.2025 | 126,49 | 129,22 | 126,30 | 129,22 | 2,56% | 4.774.693,00 |
| 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% | 4.620.429,00 |
| 30.07.2025 | 126,60 | 127,08 | 125,28 | 125,81 | -0,44% | 3.185.793,00 |
| 29.07.2025 | 125,97 | 127,00 | 125,50 | 126,37 | 0,78% | 5.376.391,00 |
| 28.07.2025 | 126,34 | 127,13 | 124,85 | 125,39 | -0,83% | 6.104.086,00 |
| 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% | 4.710.558,00 |
| 23.07.2025 | 126,15 | 127,04 | 125,93 | 126,36 | 0,61% | 4.205.598,00 |
| 22.07.2025 | 125,06 | 126,43 | 124,23 | 125,60 | 0,53% | 4.107.069,00 |
| 21.07.2025 | 122,49 | 125,17 | 122,30 | 124,94 | 2,27% | 4.682.308,00 |
| 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% | 3.825.173,00 |
| 16.07.2025 | 122,02 | 122,29 | 119,84 | 121,35 | -0,32% | 6.134.455,00 |
| 15.07.2025 | 123,25 | 123,79 | 121,72 | 121,74 | -1,47% | 4.701.130,00 |
| 14.07.2025 | 123,20 | 123,69 | 122,52 | 123,56 | -0,12% | 4.627.407,00 |
| 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% | 5.040.944,00 |
| 09.07.2025 | 125,58 | 125,95 | 124,35 | 125,45 | 0,15% | 3.795.263,00 |
| 08.07.2025 | 125,56 | 125,65 | 124,15 | 125,26 | 0,07% | 5.528.339,00 |
| 07.07.2025 | 125,56 | 126,20 | 124,72 | 125,17 | -0,55% | 3.840.444,00 |
| 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% | 4.778.153,00 |
| 01.07.2025 | 123,48 | 125,65 | 123,16 | 125,16 | 1,35% | 5.076.818,00 |
| 30.06.2025 | 123,75 | 123,99 | 122,26 | 123,49 | 0,09% | 6.202.450,00 |
| 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% | 4.487.415,00 |
| 24.06.2025 | 124,90 | 125,55 | 124,18 | 124,60 | -0,13% | 4.452.797,00 |
| 23.06.2025 | 123,45 | 124,97 | 122,72 | 124,76 | 1,02% | 3.963.699,00 |
| 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% | 4.228.905,00 |
| 16.06.2025 | 124,30 | 125,32 | 124,08 | 124,27 | 0,29% | 4.923.488,00 |
| 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% | 3.998.234,00 |
| 11.06.2025 | 126,21 | 126,21 | 124,30 | 124,53 | -1,20% | 4.135.912,00 |
| 10.06.2025 | 125,98 | 126,58 | 125,46 | 126,04 | -0,25% | 4.538.013,00 |
| 09.06.2025 | 128,01 | 128,08 | 125,74 | 126,35 | -1,63% | 4.129.375,00 |
| 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% | 4.692.185,00 |
| 04.06.2025 | 128,18 | 129,07 | 127,55 | 128,07 | -0,04% | 4.343.626,00 |
| 03.06.2025 | 128,24 | 128,40 | 126,83 | 128,12 | -0,24% | 5.126.986,00 |
| 02.06.2025 | 126,40 | 128,46 | 125,88 | 128,43 | 1,21% | 6.247.358,00 |
| 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% | 6.381.554,00 |
| 28.05.2025 | 127,59 | 128,43 | 126,07 | 126,22 | -1,36% | 4.334.485,00 |
| 27.05.2025 | 126,73 | 128,24 | 126,36 | 127,96 | 1,80% | 7.079.763,00 |
| 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% | 5.312.451,00 |
| 21.05.2025 | 131,15 | 133,00 | 129,96 | 131,03 | -2,89% | 11.777.038,00 |
| 20.05.2025 | 135,15 | 135,85 | 134,26 | 134,93 | -0,07% | 6.696.993,00 |
| 19.05.2025 | 133,17 | 135,29 | 132,55 | 135,03 | 1,27% | 5.100.381,00 |
| 16.05.2025 | 133,00 | 133,90 | 132,48 | 133,34 | 0,23% | 4.874.422,00 |
| 15.05.2025 | 131,15 | 133,18 | 130,91 | 133,04 | 1,36% | 4.845.624,00 |
| 14.05.2025 | 130,50 | 131,52 | 130,00 | 131,25 | 0,33% | 5.758.986,00 |
| 13.05.2025 | 131,52 | 132,47 | 130,37 | 130,82 | -0,51% | 5.446.228,00 |
| 12.05.2025 | 130,48 | 131,54 | 128,63 | 131,49 | 2,65% | 4.809.728,00 |
| 09.05.2025 | 127,56 | 128,35 | 126,96 | 128,10 | 0,01% | 4.131.533,00 |
| 08.05.2025 | 129,07 | 130,27 | 127,73 | 128,09 | -0,44% | 4.440.990,00 |
| 07.05.2025 | 128,10 | 129,90 | 128,10 | 128,65 | 0,15% | 5.625.942,00 |
| 06.05.2025 | 127,89 | 128,87 | 127,48 | 128,46 | -0,37% | 3.467.488,00 |
| 05.05.2025 | 129,21 | 129,89 | 128,80 | 128,94 | -0,21% | 4.869.411,00 |
| 02.05.2025 | 129,00 | 129,78 | 128,23 | 129,21 | 1,24% | 4.720.798,00 |
| 01.05.2025 | 128,00 | 128,78 | 127,34 | 127,63 | -0,82% | 4.560.548,00 |
| 30.04.2025 | 127,76 | 128,87 | 126,52 | 128,68 | 0,51% | 5.672.323,00 |
| 29.04.2025 | 127,00 | 128,21 | 126,13 | 128,03 | 0,71% | 3.372.847,00 |