La bourse ferme dans 1 h 50 min

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
88,79+0,24 (+0,27 %)
À partir de 09:40AM EST. Marché ouvert.
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202387,9789,0488,7788,7988,79164 924
06 déc. 202387,9789,0487,9788,5688,565 102 500
05 déc. 202388,2488,4087,4488,0088,003 840 200
04 déc. 202388,5489,6888,3088,5788,575 884 400
01 déc. 202388,3189,3987,9289,0489,044 964 500
30 nov. 202388,3788,6687,7988,1188,1111 206 300
29 nov. 202389,4489,6087,8588,1088,105 014 600
28 nov. 202388,9189,4888,7589,1489,143 865 000
27 nov. 202389,7189,9189,0189,1089,106 165 500
24 nov. 202390,3690,6089,5589,9789,972 066 400
22 nov. 202389,6790,4089,2289,9589,954 982 200
21 nov. 202389,7890,0088,4489,0789,076 659 800
20 nov. 202388,6689,8088,3589,5489,547 061 600
17 nov. 202389,1390,1588,7988,8488,849 344 700
16 nov. 202388,7689,6987,2688,3788,379 584 200
15 nov. 202389,8090,9188,5289,4389,4311 607 300
14 nov. 202392,0493,2591,9192,5092,507 076 000
13 nov. 202391,0991,6490,5691,1491,145 520 700
10 nov. 202391,4491,5289,7391,2091,206 767 300
09 nov. 202390,6291,6490,0691,0691,067 382 800
08 nov. 202390,5391,1790,3290,4290,428 107 400
08 nov. 20230.333 Dividende
07 nov. 202391,0591,4290,6290,7790,444 438 400
06 nov. 202390,9991,4290,6890,8590,524 686 800
03 nov. 202390,6891,5290,6191,0090,673 978 400
02 nov. 202388,3190,2888,0989,9289,598 158 100
01 nov. 202388,5588,7087,2288,0687,745 079 600
31 oct. 202388,3888,4587,3188,0787,756 610 000
30 oct. 202387,4388,5487,0588,2787,953 453 300
27 oct. 202387,9188,4786,9287,1986,873 553 200
26 oct. 202388,8389,5887,8687,9387,614 031 600
25 oct. 202389,3689,6388,3988,9588,623 951 300
24 oct. 202388,8190,0888,8189,4689,134 186 400
23 oct. 202388,8989,2087,9188,3388,013 395 000
20 oct. 202389,9690,0088,8789,1088,774 166 200
19 oct. 202390,5390,9489,0889,8389,504 276 200
18 oct. 202390,3391,1890,2690,4590,123 701 100
17 oct. 202389,5790,9689,3490,6190,284 373 500
16 oct. 202389,0090,3188,8989,6889,356 125 100
13 oct. 202388,9389,1688,2388,6088,272 846 000
12 oct. 202389,3889,5688,2388,9288,592 808 300
11 oct. 202389,2089,5788,5989,2588,923 916 100
10 oct. 202388,8989,6488,4488,6588,325 786 000
09 oct. 202387,8788,7387,3488,7188,383 487 100
06 oct. 202387,7689,0686,7188,5688,243 947 300
05 oct. 202388,1888,4787,4787,8387,513 649 500
04 oct. 202387,9088,3787,0288,0487,724 349 200
03 oct. 202388,8389,3487,2987,8587,535 094 600
02 oct. 202388,5589,6188,3588,6888,354 685 600
29 sept. 202389,8590,0888,8088,8888,555 420 900
28 sept. 202388,5989,6488,5989,5889,256 608 600
27 sept. 202388,1088,8687,4788,1187,794 913 600
26 sept. 202388,4088,7887,8287,8787,553 867 300
25 sept. 202388,8989,2188,0688,2687,944 273 300
22 sept. 202389,1189,9088,9489,1688,834 352 200
21 sept. 202390,3890,6088,9589,1788,844 975 600
20 sept. 202391,1591,5690,5790,6690,335 076 200
19 sept. 202391,8192,1190,4791,0090,676 972 400
18 sept. 202392,3792,9791,7991,9491,604 274 100
15 sept. 202393,2393,4092,3392,4492,107 598 100
14 sept. 202392,6093,7892,4293,5993,255 182 500
13 sept. 202392,5693,0092,1992,9292,585 481 900
12 sept. 202391,4692,3291,4292,1891,843 678 300
11 sept. 202391,8292,0391,2491,5891,244 042 200
08 sept. 202391,6592,1491,3891,4591,114 720 600
07 sept. 202390,8991,7390,7991,4591,114 940 900
06 sept. 202391,4991,5990,4990,7690,436 003 400
05 sept. 202392,5092,5091,5591,6291,284 171 000
01 sept. 202392,5092,8092,0492,6492,304 450 700
31 août 202391,9992,8791,8992,4892,146 427 600
30 août 202391,2092,3390,9192,1491,805 520 800
29 août 202390,0091,2289,9790,9790,644 700 000
28 août 202388,7590,4088,5890,2889,955 083 700
25 août 202388,8189,1887,8188,8288,494 277 800
24 août 202390,0090,3088,2688,3187,994 747 400
23 août 202389,0290,1988,5990,0189,684 478 900
22 août 202389,0089,2988,4389,1088,774 343 500
21 août 202389,4989,8888,5689,6289,295 617 200
18 août 202388,5089,6388,3289,5289,197 777 700
17 août 202389,0689,8487,9888,2987,978 543 100
16 août 202388,7590,1987,8489,3188,9815 063 200
15 août 202386,0386,6285,4485,7785,466 082 000
14 août 202386,3287,2186,1186,2185,896 871 700
11 août 202385,9286,7085,6685,8985,574 656 100
10 août 202386,7587,8186,1586,2085,884 797 800
09 août 202387,0087,2486,1786,2285,906 829 500
09 août 20230.333 Dividende
08 août 202386,2986,6185,3586,5885,933 020 000
07 août 202386,0086,6085,8986,2985,642 694 800
04 août 202386,5686,6285,2785,4584,812 470 700
03 août 202385,6386,6785,5286,0285,373 361 300
02 août 202386,3286,8885,5585,6184,973 552 500
01 août 202386,5387,2486,2286,3785,723 963 500
31 juil. 202386,8787,0086,0686,5385,883 202 500
28 juil. 202386,7487,4386,4286,8586,203 105 500
27 juil. 202387,5087,6086,3886,4585,803 708 200
26 juil. 202387,2187,6386,6587,4286,763 505 400
25 juil. 202386,4187,4685,8287,2886,634 648 600
24 juil. 202385,5086,6885,4286,5985,942 827 400
21 juil. 202385,7786,1185,3685,5884,943 575 500
*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...