TJX Companies Inc TJX
NYSE · Vereinigte Staaten · Einzelhandel
$132,98+0,66 (+0,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $133,15 | +0,63 % | $132,63 | $133,41 | $131,44 | 1,90M |
| 2026-09-30 | $132,31 | -1,11 % | $134,37 | $134,67 | $132,01 | 7,76M |
| 2026-09-29 | $133,80 | +2,73 % | $130,84 | $134,35 | $129,77 | 12,02M |
| 2026-09-28 | $130,25 | +0,15 % | $129,90 | $132,19 | $129,00 | 5,89M |
| 2026-09-25 | $130,06 | -1,19 % | $130,42 | $130,84 | $128,57 | 8,66M |
| 2026-09-24 | $131,63 | +0,03 % | $132,37 | $132,75 | $130,51 | 8,13M |
| 2026-09-23 | $131,59 | +0,61 % | $130,03 | $132,23 | $130,03 | 8,65M |
| 2026-09-22 | $130,79 | -0,13 % | $131,93 | $132,50 | $129,91 | 10,06M |
| 2026-09-21 | $130,96 | +2,92 % | $127,73 | $131,42 | $127,05 | 11,41M |
| 2026-09-18 | $127,24 | +0,55 % | $126,42 | $129,47 | $126,07 | 17,68M |
| 2026-09-17 | $126,55 | +3,02 % | $123,57 | $126,68 | $123,26 | 13,31M |
| 2026-09-16 | $122,84 | -1,41 % | $124,95 | $125,75 | $122,78 | 10,34M |
| 2026-09-15 | $124,60 | -1,10 % | $126,20 | $127,03 | $123,84 | 11,10M |
| 2026-09-14 | $125,99 | -0,02 % | $126,88 | $127,80 | $125,79 | 7,59M |
| 2026-09-11 | $126,02 | -0,32 % | $127,12 | $127,36 | $124,87 | 5,93M |
| 2026-09-10 | $126,42 | +0,24 % | $126,38 | $127,08 | $125,56 | 6,19M |
| 2026-09-09 | $126,12 | -2,17 % | $128,09 | $128,13 | $125,81 | 8,37M |
| 2026-09-08 | $128,92 | -2,39 % | $131,26 | $132,00 | $128,37 | 11,17M |
| 2026-09-04 | $132,08 | -0,08 % | $131,78 | $133,11 | $131,78 | 7,27M |
| 2026-09-03 | $132,19 | +0,67 % | $131,62 | $132,36 | $130,15 | 7,84M |
| 2026-09-02 | $131,31 | -1,47 % | $133,36 | $133,50 | $131,18 | 7,00M |
| 2026-09-01 | $133,27 | -0,48 % | $134,01 | $134,68 | $133,04 | 7,18M |
| 2026-08-31 | $133,91 | -0,90 % | $135,10 | $135,55 | $133,08 | 11,95M |
| 2026-08-28 | $135,12 | +0,67 % | $134,75 | $135,56 | $133,55 | 6,80M |
| 2026-08-27 | $134,22 | -1,91 % | $135,85 | $135,90 | $134,17 | 7,04M |
| 2026-08-26 | $136,83 | -1,90 % | $139,20 | $139,25 | $136,74 | 10,47M |
| 2026-08-25 | $139,48 | -0,87 % | $140,92 | $142,49 | $139,43 | 6,07M |
| 2026-08-24 | $140,71 | +0,13 % | $141,19 | $141,19 | $139,17 | 7,31M |
| 2026-08-21 | $140,53 | -0,11 % | $140,61 | $141,93 | $139,59 | 9,70M |
| 2026-08-20 | $140,69 | -2,64 % | $142,21 | $142,49 | $139,31 | 12,33M |
| 2026-08-19 | $144,50 | -4,21 % | $144,14 | $150,54 | $141,94 | 12,89M |
| 2026-08-18 | $150,85 | 0,00 % | $153,06 | $153,43 | $150,85 | 6,57M |
| 2026-08-17 | $150,85 | -0,83 % | $151,00 | $153,31 | $150,41 | 6,91M |
| 2026-08-14 | $152,11 | -1,11 % | $153,21 | $153,57 | $151,71 | 3,93M |
| 2026-08-13 | $153,81 | +0,79 % | $153,00 | $154,04 | $151,43 | 5,38M |
| 2026-08-12 | $152,61 | -2,01 % | $153,64 | $155,31 | $152,13 | 4,34M |
| 2026-08-11 | $155,74 | -1,94 % | $157,91 | $159,00 | $155,49 | 3,90M |
| 2026-08-10 | $158,82 | -1,57 % | $160,79 | $160,85 | $158,23 | 4,05M |
| 2026-08-07 | $161,36 | -0,43 % | $160,46 | $162,50 | $159,23 | 4,72M |
| 2026-08-06 | $162,06 | +1,34 % | $161,85 | $162,12 | $159,69 | 6,85M |
| 2026-08-05 | $159,92 | +1,50 % | $158,12 | $160,50 | $157,83 | 6,04M |
| 2026-08-04 | $157,55 | +0,03 % | $157,13 | $158,49 | $155,30 | 7,35M |
| 2026-08-03 | $157,50 | +0,10 % | $159,29 | $160,49 | $155,73 | 4,55M |
| 2026-07-31 | $157,34 | -1,21 % | $159,05 | $159,06 | $157,10 | 3,77M |
| 2026-07-30 | $159,26 | -1,47 % | $159,99 | $160,15 | $157,52 | 6,30M |
| 2026-07-29 | $161,63 | +0,52 % | $159,99 | $163,04 | $159,30 | 3,96M |
| 2026-07-28 | $160,80 | +2,83 % | $159,82 | $161,45 | $158,35 | 5,85M |
| 2026-07-27 | $156,38 | +1,40 % | $155,97 | $157,62 | $155,15 | 4,31M |
| 2026-07-24 | $154,22 | +0,48 % | $152,87 | $155,35 | $152,12 | 4,25M |
| 2026-07-23 | $153,48 | -1,24 % | $154,18 | $155,08 | $152,40 | 3,34M |
| 2026-07-22 | $155,41 | +0,23 % | $155,79 | $158,00 | $154,04 | 4,89M |
| 2026-07-21 | $155,05 | -0,42 % | $155,20 | $155,37 | $152,77 | 4,74M |
| 2026-07-20 | $155,70 | +0,80 % | $154,53 | $156,04 | $153,82 | 4,98M |
| 2026-07-17 | $154,46 | -0,21 % | $155,00 | $158,15 | $153,87 | 6,18M |
| 2026-07-16 | $154,79 | +2,53 % | $152,08 | $155,27 | $151,45 | 4,56M |
| 2026-07-15 | $150,97 | +0,42 % | $148,80 | $151,83 | $148,27 | 6,55M |
| 2026-07-14 | $150,34 | -0,13 % | $150,25 | $151,17 | $148,88 | 4,99M |
| 2026-07-13 | $150,53 | -0,54 % | $152,82 | $153,94 | $150,25 | 3,64M |
| 2026-07-10 | $151,34 | +0,29 % | $151,14 | $151,87 | $150,25 | 4,17M |
| 2026-07-09 | $150,90 | -1,24 % | $152,75 | $153,93 | $150,25 | 6,05M |
| 2026-07-08 | $152,79 | -0,86 % | $154,00 | $154,12 | $152,25 | 4,62M |
| 2026-07-07 | $154,11 | +1,85 % | $153,84 | $155,74 | $152,47 | 5,30M |
| 2026-07-06 | $151,31 | -1,91 % | $152,99 | $154,00 | $149,95 | 5,76M |
| 2026-07-02 | $154,26 | +1,92 % | $151,80 | $154,26 | $150,52 | 4,92M |
| 2026-07-01 | $151,35 | -0,10 % | $152,05 | $152,36 | $149,71 | 5,05M |
| 2026-06-30 | $151,50 | +0,18 % | $150,93 | $152,30 | $149,61 | 6,79M |
| 2026-06-29 | $151,23 | -2,70 % | $154,71 | $155,06 | $150,64 | 7,59M |
| 2026-06-26 | $155,43 | +0,15 % | $156,03 | $157,13 | $153,51 | 13,75M |
| 2026-06-25 | $155,19 | -6,04 % | $163,14 | $166,54 | $154,65 | 8,56M |
| 2026-06-24 | $165,17 | +0,50 % | $164,73 | $166,26 | $164,07 | 4,66M |
| 2026-06-23 | $164,35 | +0,11 % | $164,87 | $166,53 | $163,43 | 4,90M |
| 2026-06-22 | $164,17 | +0,22 % | $166,08 | $167,29 | $164,06 | 5,21M |
| 2026-06-18 | $163,81 | -0,19 % | $164,92 | $166,88 | $163,13 | 9,07M |
| 2026-06-17 | $164,13 | -1,32 % | $165,74 | $167,10 | $163,44 | 4,50M |
| 2026-06-16 | $166,32 | -0,60 % | $167,57 | $168,05 | $165,75 | 5,17M |
| 2026-06-15 | $167,33 | -0,64 % | $168,39 | $168,74 | $164,51 | 5,82M |
| 2026-06-12 | $168,41 | +0,04 % | $169,50 | $169,85 | $166,99 | 4,88M |
| 2026-06-11 | $168,34 | +0,41 % | $167,75 | $170,00 | $167,33 | 6,98M |
| 2026-06-10 | $167,66 | +1,69 % | $165,65 | $167,92 | $163,85 | 7,14M |
| 2026-06-09 | $164,87 | +3,21 % | $161,11 | $164,87 | $160,65 | 5,66M |
| 2026-06-08 | $159,75 | -0,60 % | $159,23 | $162,19 | $159,12 | 7,12M |
| 2026-06-05 | $160,71 | +1,31 % | $159,29 | $161,78 | $158,65 | 4,87M |
| 2026-06-04 | $158,63 | +0,46 % | $160,00 | $160,87 | $157,93 | 5,85M |
| 2026-06-03 | $157,90 | +2,74 % | $153,06 | $158,07 | $153,00 | 5,87M |
| 2026-06-02 | $153,69 | +0,62 % | $152,86 | $154,20 | $152,34 | 5,00M |
| 2026-06-01 | $152,75 | -1,29 % | $153,38 | $154,33 | $152,43 | 5,89M |
| 2026-05-29 | $154,75 | -0,09 % | $155,15 | $156,52 | $154,26 | 12,11M |
| 2026-05-28 | $154,89 | -1,35 % | $156,02 | $157,63 | $153,77 | 7,65M |
| 2026-05-27 | $157,01 | -1,23 % | $160,00 | $160,89 | $156,56 | 5,63M |
| 2026-05-26 | $158,97 | +0,44 % | $158,30 | $159,81 | $157,00 | 4,72M |