112,700$
0,28%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 112,74 | 113,53 | 111,73 | 112,69 | 0,27% | 4.006.852,00 |
| 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% | 3.855.438,00 |
| 30.10.2024 | 114,10 | 114,14 | 112,49 | 112,95 | -1,02% | 3.762.318,00 |
| 29.10.2024 | 113,16 | 114,97 | 112,78 | 114,11 | -0,05% | 3.400.992,00 |
| 28.10.2024 | 114,66 | 115,00 | 113,66 | 114,17 | 0,31% | 2.783.948,00 |
| 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% | 2.838.202,00 |
| 23.10.2024 | 114,62 | 115,20 | 114,13 | 114,22 | -0,84% | 4.150.543,00 |
| 22.10.2024 | 115,84 | 115,96 | 114,69 | 115,19 | -0,41% | 3.885.894,00 |
| 21.10.2024 | 117,56 | 117,62 | 114,87 | 115,66 | -1,74% | 4.480.452,00 |
| 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% | 2.933.635,00 |
| 16.10.2024 | 116,30 | 117,50 | 116,04 | 117,40 | 0,55% | 4.674.891,00 |
| 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% | 4.626.950,00 |
| 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% | 3.450.522,00 |
| 09.10.2024 | 113,42 | 114,23 | 113,19 | 113,98 | 0,47% | 3.941.807,00 |
| 08.10.2024 | 112,80 | 113,56 | 111,89 | 113,45 | 1,18% | 6.197.183,00 |
| 07.10.2024 | 114,31 | 114,64 | 111,22 | 112,13 | -2,23% | 6.197.340,00 |
| 04.10.2024 | 115,11 | 115,54 | 113,89 | 114,69 | -0,32% | 6.480.011,00 |
| 03.10.2024 | 115,50 | 115,85 | 114,24 | 115,06 | -1,19% | 4.798.070,00 |
| 02.10.2024 | 116,00 | 116,63 | 115,41 | 116,45 | -0,16% | 4.211.387,00 |
| 01.10.2024 | 117,50 | 117,53 | 115,72 | 116,64 | -0,77% | 7.849.059,00 |
| 30.09.2024 | 117,71 | 117,86 | 116,54 | 117,54 | 0,03% | 5.091.755,00 |
| 27.09.2024 | 117,80 | 118,04 | 117,30 | 117,50 | -0,49% | 2.998.188,00 |
| 26.09.2024 | 118,50 | 118,85 | 117,51 | 118,08 | -0,04% | 3.627.069,00 |
| 25.09.2024 | 117,90 | 118,16 | 117,11 | 118,13 | 0,41% | 3.426.277,00 |
| 24.09.2024 | 117,23 | 117,76 | 116,29 | 117,65 | 0,44% | 3.288.117,00 |
| 23.09.2024 | 118,53 | 118,56 | 116,44 | 117,13 | -0,68% | 3.511.271,00 |
| 20.09.2024 | 117,76 | 118,50 | 117,55 | 117,93 | -0,30% | 7.024.804,00 |
| 19.09.2024 | 118,52 | 118,74 | 117,75 | 118,29 | 0,89% | 3.145.549,00 |
| 18.09.2024 | 117,56 | 118,42 | 117,06 | 117,25 | -0,50% | 3.173.686,00 |
| 17.09.2024 | 119,53 | 120,24 | 117,47 | 117,84 | -1,48% | 3.863.003,00 |
| 16.09.2024 | 120,36 | 120,75 | 119,48 | 119,61 | -0,17% | 3.057.784,00 |
| 13.09.2024 | 118,81 | 120,01 | 118,37 | 119,81 | 1,34% | 3.961.111,00 |
| 12.09.2024 | 117,82 | 118,53 | 117,64 | 118,22 | 0,31% | 3.260.161,00 |
| 11.09.2024 | 117,93 | 117,93 | 116,38 | 117,85 | 0,02% | 3.523.447,00 |
| 10.09.2024 | 117,45 | 118,41 | 116,85 | 117,83 | 0,65% | 4.799.770,00 |
| 09.09.2024 | 116,00 | 117,73 | 115,90 | 117,07 | 1,25% | 5.236.586,00 |
| 06.09.2024 | 117,69 | 118,14 | 115,41 | 115,62 | -2,03% | 4.827.263,00 |
| 05.09.2024 | 117,62 | 118,14 | 116,46 | 118,01 | 0,42% | 5.276.456,00 |
| 04.09.2024 | 117,09 | 117,82 | 116,58 | 117,52 | -0,02% | 5.448.933,00 |
| 03.09.2024 | 117,86 | 118,23 | 116,66 | 117,54 | 0,23% | 4.637.348,00 |
| 30.08.2024 | 117,50 | 117,69 | 116,25 | 117,27 | -0,09% | 6.369.587,00 |
| 29.08.2024 | 119,30 | 119,94 | 117,23 | 117,37 | -1,60% | 5.012.606,00 |
| 28.08.2024 | 120,50 | 121,13 | 119,13 | 119,28 | -0,65% | 3.768.343,00 |
| 27.08.2024 | 119,49 | 120,53 | 119,19 | 120,06 | -0,06% | 4.657.463,00 |
| 26.08.2024 | 119,67 | 120,65 | 119,67 | 120,13 | 0,55% | 3.838.982,00 |
| 23.08.2024 | 120,13 | 120,54 | 118,47 | 119,47 | 0,39% | 4.523.886,00 |
| 22.08.2024 | 119,02 | 121,06 | 118,74 | 119,00 | -1,02% | 7.731.829,00 |
| 21.08.2024 | 119,89 | 120,89 | 117,91 | 120,23 | 6,11% | 11.325.698,00 |
| 20.08.2024 | 113,04 | 113,49 | 112,36 | 113,31 | 0,73% | 6.581.405,00 |
| 19.08.2024 | 111,87 | 112,70 | 111,81 | 112,49 | 0,93% | 6.698.054,00 |
| 16.08.2024 | 111,44 | 111,96 | 110,96 | 111,45 | -0,03% | 4.656.333,00 |
| 15.08.2024 | 110,57 | 111,71 | 110,24 | 111,48 | 2,20% | 5.332.939,00 |
| 14.08.2024 | 108,23 | 110,32 | 107,71 | 109,08 | -1,77% | 6.398.064,00 |
| 13.08.2024 | 111,35 | 111,72 | 110,43 | 111,04 | -0,31% | 3.981.599,00 |
| 12.08.2024 | 111,07 | 111,55 | 110,16 | 111,39 | 0,62% | 3.579.687,00 |
| 09.08.2024 | 109,68 | 111,00 | 109,48 | 110,70 | 0,71% | 7.202.166,00 |
| 08.08.2024 | 108,51 | 110,03 | 108,27 | 109,92 | 1,84% | 5.096.802,00 |
| 07.08.2024 | 109,90 | 111,03 | 107,76 | 107,93 | -1,35% | 4.790.755,00 |
| 06.08.2024 | 109,28 | 110,55 | 108,56 | 109,41 | 0,48% | 4.808.574,00 |
| 05.08.2024 | 111,56 | 112,49 | 107,83 | 108,89 | -3,76% | 8.529.950,00 |
| 02.08.2024 | 113,07 | 114,19 | 111,62 | 113,14 | -0,46% | 3.369.928,00 |
| 01.08.2024 | 113,79 | 113,96 | 112,70 | 113,66 | 0,57% | 2.962.139,00 |
| 31.07.2024 | 113,70 | 113,83 | 112,94 | 113,02 | -0,19% | 4.346.316,00 |
| 30.07.2024 | 112,76 | 113,36 | 112,65 | 113,24 | 0,60% | 3.065.203,00 |
| 29.07.2024 | 111,81 | 112,98 | 111,18 | 112,56 | 0,65% | 2.470.307,00 |
| 26.07.2024 | 111,76 | 112,52 | 111,51 | 111,83 | 0,50% | 4.958.740,00 |
| 25.07.2024 | 111,63 | 112,60 | 111,19 | 111,27 | 0,02% | 3.383.069,00 |
| 24.07.2024 | 113,06 | 113,14 | 111,15 | 111,25 | -1,91% | 4.682.492,00 |
| 23.07.2024 | 113,31 | 113,99 | 113,10 | 113,42 | 0,19% | 3.192.350,00 |
| 22.07.2024 | 112,30 | 113,59 | 112,10 | 113,21 | 1,31% | 3.962.231,00 |
| 19.07.2024 | 113,46 | 113,52 | 111,59 | 111,75 | -1,13% | 5.722.025,00 |
| 18.07.2024 | 113,82 | 114,29 | 112,00 | 113,03 | -0,82% | 5.975.330,00 |
| 17.07.2024 | 114,85 | 115,15 | 113,88 | 113,97 | -0,91% | 4.726.250,00 |
| 16.07.2024 | 113,97 | 115,24 | 113,92 | 115,02 | 1,06% | 3.647.278,00 |
| 15.07.2024 | 114,29 | 114,44 | 113,28 | 113,81 | -0,43% | 5.460.495,00 |
| 12.07.2024 | 114,31 | 115,35 | 114,02 | 114,30 | 0,32% | 3.865.990,00 |
| 11.07.2024 | 112,93 | 114,02 | 112,43 | 113,94 | 0,86% | 3.483.535,00 |
| 10.07.2024 | 112,74 | 112,97 | 111,64 | 112,97 | 0,73% | 4.161.449,00 |
| 09.07.2024 | 112,29 | 112,61 | 111,76 | 112,15 | -0,05% | 4.067.619,00 |
| 08.07.2024 | 111,88 | 112,28 | 111,15 | 112,21 | 0,51% | 4.991.289,00 |
| 05.07.2024 | 110,41 | 111,72 | 110,41 | 111,64 | 1,13% | 4.408.825,00 |
| 03.07.2024 | 110,31 | 111,12 | 110,21 | 110,39 | 0,17% | 2.277.519,00 |
| 02.07.2024 | 110,36 | 110,90 | 109,89 | 110,20 | -0,34% | 4.747.247,00 |
| 01.07.2024 | 110,66 | 111,26 | 109,56 | 110,58 | 0,44% | 3.660.517,00 |
| 28.06.2024 | 110,34 | 110,75 | 109,79 | 110,10 | -0,41% | 12.781.419,00 |
| 27.06.2024 | 110,51 | 110,83 | 109,83 | 110,55 | 0,01% | 3.325.257,00 |
| 26.06.2024 | 110,27 | 111,79 | 110,13 | 110,54 | -0,12% | 5.685.844,00 |
| 25.06.2024 | 111,12 | 111,37 | 109,95 | 110,67 | -0,34% | 3.930.961,00 |
| 24.06.2024 | 111,11 | 111,57 | 110,78 | 111,05 | 0,04% | 4.196.887,00 |
| 21.06.2024 | 110,17 | 111,11 | 109,90 | 111,01 | 0,57% | 9.238.040,00 |
| 20.06.2024 | 110,07 | 111,34 | 109,73 | 110,38 | 0,11% | 7.612.287,00 |
| 18.06.2024 | 110,20 | 110,71 | 109,73 | 110,26 | 0,04% | 4.869.143,00 |
| 17.06.2024 | 108,10 | 110,58 | 108,10 | 110,22 | 1,59% | 5.352.333,00 |
| 14.06.2024 | 107,94 | 108,82 | 107,84 | 108,50 | 0,22% | 3.698.667,00 |
| 13.06.2024 | 107,14 | 108,46 | 106,89 | 108,26 | 1,09% | 5.510.984,00 |