161,300$
-0,45%
Echtzeit-Aktienkurs TJX Companies Inc.
Bid:
Ask:
Aktienkurse zur TJX Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.001.408,00 |
| 31.03.2026 | 157,34 | 160,33 | 156,82 | 159,70 | 2,51% | 4.174.208,00 |
| 30.03.2026 | 157,07 | 157,66 | 155,25 | 155,79 | 0,43% | 3.854.110,00 |
| 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% | 3.995.998,00 |
| 25.03.2026 | 157,55 | 159,91 | 156,77 | 159,74 | 0,86% | 3.605.978,00 |
| 24.03.2026 | 156,37 | 159,46 | 155,47 | 158,38 | 1,20% | 4.134.116,00 |
| 23.03.2026 | 157,30 | 157,82 | 155,60 | 156,50 | 0,98% | 4.398.879,00 |
| 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% | 3.878.354,00 |
| 18.03.2026 | 154,72 | 155,75 | 152,75 | 152,87 | -1,62% | 3.016.477,00 |
| 17.03.2026 | 156,38 | 156,77 | 154,39 | 155,38 | -0,41% | 3.660.726,00 |
| 16.03.2026 | 156,25 | 157,78 | 155,33 | 156,02 | 0,38% | 4.384.768,00 |
| 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 | -0,83% | 5.887.936,00 |
| 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 | 157,75 | 158,11 | 154,54 | 155,13 | -1,90% | 5.371.224,00 |
| 13.01.2026 | 156,88 | 158,16 | 156,29 | 158,14 | 0,66% | 4.104.421,00 |
| 12.01.2026 | 157,71 | 158,76 | 156,80 | 157,10 | -0,45% | 5.529.903,00 |
| 09.01.2026 | 157,92 | 159,48 | 157,30 | 157,81 | -0,28% | 4.487.958,00 |
| 08.01.2026 | 154,40 | 158,55 | 153,42 | 158,25 | 2,73% | 5.950.278,00 |
| 07.01.2026 | 154,37 | 155,54 | 153,33 | 154,04 | 0,08% | 5.681.817,00 |
| 06.01.2026 | 153,00 | 154,82 | 152,13 | 153,92 | 0,05% | 5.327.958,00 |
| 05.01.2026 | 154,00 | 155,02 | 152,88 | 153,84 | -0,29% | 5.027.281,00 |
| 02.01.2026 | 153,35 | 154,35 | 152,05 | 154,28 | 0,44% | 4.064.927,00 |
| 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% | 2.848.109,00 |
| 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 | 154,52 | 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 | 155,66 | 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 | 157,04 | 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 | 156,28 | 157,72 | 155,21 | 155,58 | -0,06% | 4.444.633,00 |
| 10.12.2025 | 155,08 | 156,40 | 154,87 | 155,67 | 1,29% | 6.249.597,00 |
| 09.12.2025 | 153,53 | 154,06 | 153,02 | 153,68 | -0,03% | 5.108.851,00 |
| 08.12.2025 | 153,25 | 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 | 150,09 | 151,31 | 150,06 | 150,30 | 0,16% | 4.075.490,00 |
| 03.12.2025 | 150,37 | 150,98 | 149,66 | 150,06 | 0,03% | 4.517.048,00 |
| 02.12.2025 | 151,69 | 151,74 | 149,41 | 150,02 | -0,73% | 5.336.569,00 |
| 01.12.2025 | 151,50 | 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 | 148,87 | 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 | 144,25 | 146,85 | 143,82 | 145,58 | 0,28% | 10.007.701,00 |
| 17.11.2025 | 146,16 | 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 | 146,97 | 147,92 | 146,25 | 146,40 | -0,83% | 3.879.574,00 |
| 12.11.2025 | 146,66 | 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 | 144,11 | 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 |