La bourse est fermée

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
98,27-2,02 (-2,01 %)
À partir de 01:59PM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202499,5599,8897,9898,2798,272 658 055
17 mai 202499,21100,3898,71100,29100,296 466 500
16 mai 202498,8299,4698,7498,9298,923 592 000
15 mai 202498,5099,3598,2098,4898,484 246 800
15 mai 20240.375 Dividende
14 mai 202499,0299,3198,0899,0498,675 709 600
13 mai 202499,0799,6198,5798,7598,384 146 600
10 mai 202499,2799,5898,5698,8198,442 906 000
09 mai 202498,7099,2998,5598,9198,546 000 600
08 mai 202497,8098,5697,4798,5098,135 814 400
07 mai 202497,6098,2797,4897,9297,554 749 300
06 mai 202495,4297,6695,3897,4597,086 229 600
03 mai 202495,2795,5094,5195,1194,755 893 900
02 mai 202495,5095,5894,3294,9194,556 314 400
01 mai 202493,5694,4293,3993,8293,465 363 900
30 avr. 202494,6194,9194,0594,0993,735 117 000
29 avr. 202496,0796,2994,6294,8794,514 631 000
26 avr. 202496,6497,8896,2996,3696,003 748 400
25 avr. 202497,3597,4894,4796,4296,056 248 700
24 avr. 202494,0895,4993,8395,2894,926 897 000
23 avr. 202494,4794,6793,4994,5094,145 843 600
22 avr. 202494,1394,6193,3294,0893,724 114 500
19 avr. 202493,0293,3992,3593,3693,016 043 900
18 avr. 202493,6593,7092,5292,6692,313 290 800
17 avr. 202494,2694,2692,8193,1392,784 768 400
16 avr. 202493,0193,8992,9993,3893,034 063 500
15 avr. 202495,3395,4392,9592,9892,635 194 900
12 avr. 202494,9295,3493,9294,4294,063 951 200
11 avr. 202496,1896,5194,8495,8695,504 845 100
10 avr. 202496,6197,1096,1196,2895,923 910 700
09 avr. 202496,9897,2996,3097,1096,737 992 300
08 avr. 202496,4796,9796,2296,2395,875 390 200
05 avr. 202496,1697,2895,9396,8196,445 866 100
04 avr. 202497,8698,2595,5895,7595,395 660 700
03 avr. 202499,4199,7197,1597,2896,915 036 200
02 avr. 202499,3799,5298,5999,4799,094 350 100
01 avr. 2024101,05101,1699,3699,7099,323 731 300
28 mars 2024101,22102,04100,89101,42101,044 778 100
27 mars 2024100,08101,61100,08101,08100,705 461 600
26 mars 202498,2599,3998,2199,3098,925 256 900
25 mars 202499,5399,5998,1498,1897,816 915 400
22 mars 202498,8399,6398,4899,4899,105 138 400
21 mars 202498,8099,6098,5499,1898,804 962 000
20 mars 202498,4898,8897,7398,8898,515 825 800
19 mars 202496,4598,4796,2898,4298,055 573 300
18 mars 202497,5597,5596,1696,2295,864 780 400
15 mars 202498,3298,6397,2197,5597,187 609 900
14 mars 202498,5098,6597,6898,6398,265 858 300
13 mars 202497,3398,1097,1698,0697,693 919 000
12 mars 202496,4797,4596,2697,2296,854 130 900
11 mars 202496,3396,8395,5696,4796,104 185 200
08 mars 202495,8296,6495,7795,9195,555 372 600
07 mars 202496,9597,5495,6295,7695,406 760 100
06 mars 202497,2597,6796,2296,4096,036 421 400
05 mars 202497,7098,3997,2997,3997,025 982 700
04 mars 202498,1698,6497,7797,9497,575 319 400
01 mars 202499,3899,5697,9198,5198,147 110 400
29 févr. 2024100,04100,1698,5799,1498,7610 568 000
28 févr. 2024100,88102,8499,97101,10100,727 555 500
27 févr. 202499,14100,7499,02100,52100,145 436 200
26 févr. 202499,5399,6998,4399,2398,854 688 600
23 févr. 202499,1799,6498,7699,3899,004 581 400
22 févr. 202498,7799,1398,3599,1198,735 463 200
21 févr. 202497,7398,4297,1198,1797,805 690 400
20 févr. 202497,8098,4197,2797,3696,995 591 600
16 févr. 202497,9998,4997,0498,0497,674 470 000
15 févr. 202497,4298,3397,2197,9497,574 802 900
14 févr. 202497,9198,2296,6597,1796,804 765 700
14 févr. 20240.333 Dividende
13 févr. 202497,1898,0497,1497,9697,264 190 200
12 févr. 202498,6698,8697,7898,0897,384 062 500
09 févr. 202498,2499,0798,0198,7598,043 488 200
08 févr. 202498,5099,4598,1398,3697,656 246 100
07 févr. 202497,5498,2997,4097,8397,134 641 900
06 févr. 202496,5097,2396,0497,1096,404 410 700
05 févr. 202496,5096,7495,1696,6595,965 466 200
02 févr. 202496,9498,0596,2597,5196,813 973 400
01 févr. 202494,9697,0894,7197,0696,364 608 900
31 janv. 202497,0097,0094,6694,9194,234 967 000
30 janv. 202496,1696,8595,6296,8296,134 112 800
29 janv. 202496,3896,8595,6396,4195,723 636 500
26 janv. 202495,6996,4595,5496,3895,694 163 600
25 janv. 202495,3695,9195,0495,5194,824 326 700
24 janv. 202495,2395,6494,8994,9594,273 438 900
23 janv. 202495,1595,6694,9895,0694,383 387 500
22 janv. 202495,5295,6594,7895,1394,453 974 100
19 janv. 202495,1695,7094,2795,5094,814 138 600
18 janv. 202494,3194,9894,0694,7594,074 390 100
17 janv. 202495,4395,5994,3194,3993,715 530 800
16 janv. 202495,0895,9295,0895,8795,185 972 000
12 janv. 202495,6595,6594,8095,0394,352 958 900
11 janv. 202494,3495,3493,9195,2594,574 287 900
10 janv. 202493,0894,4693,0894,1493,464 653 800
09 janv. 202492,5093,2192,2093,0892,413 609 400
08 janv. 202491,5992,9591,5992,8292,154 716 100
05 janv. 202492,6593,2291,5691,7191,054 533 700
04 janv. 202491,8293,0891,3192,7892,115 328 000
03 janv. 202493,0693,2591,6691,7091,045 337 800
02 janv. 202493,0994,2392,8393,2892,615 273 500
29 déc. 202393,5994,2993,3893,8193,145 342 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...