TJX Companies Inc TJX
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$133,22+0,91 (+%0,69)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $131,70 | -%0,46 | $132,63 | $133,08 | $131,44 | 339,34K |
| 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 |