La bourse est fermée

The TJX Companies, Inc. (TJX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
78,36+1,45 (+1,89 %)
À la clôture : 04:03PM EDT
78,35 -0,01 (-0,01 %)
Échanges après Bourse : 07:55PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 202377,4278,4177,1578,3678,365 104 400
30 mars 202377,2977,8676,6076,9176,913 034 000
29 mars 202376,3976,8376,1276,5576,553 766 400
28 mars 202375,8576,2375,4076,2176,213 209 800
27 mars 202375,3575,7274,7775,3875,383 873 900
24 mars 202374,4474,9673,6574,8774,874 643 500
23 mars 202375,2475,8374,1574,6374,635 003 700
22 mars 202376,8276,9175,1175,1375,133 820 700
21 mars 202376,2277,1376,0076,3676,364 539 400
20 mars 202374,5975,7574,5675,4075,404 368 400
17 mars 202374,0474,7773,5974,4874,487 790 200
16 mars 202373,7774,9173,5774,6074,605 314 400
15 mars 202373,6874,5073,2474,1674,166 420 700
14 mars 202374,6075,0273,9974,7674,764 303 800
13 mars 202373,4874,5272,9273,5473,545 484 600
10 mars 202375,0375,8274,1974,3074,304 880 200
09 mars 202376,7477,0074,5274,9774,977 948 600
08 mars 202377,4477,7876,5677,1877,183 811 600
07 mars 202378,5878,6476,8476,9876,985 224 700
06 mars 202377,6678,7977,5078,2578,255 819 900
03 mars 202377,0777,9376,8077,9177,913 863 800
02 mars 202377,2077,5076,0776,7176,714 878 500
01 mars 202376,1176,9175,7476,8676,865 512 900
28 févr. 202377,0077,2876,4376,6076,605 626 300
27 févr. 202378,0278,0276,4876,9076,905 270 000
24 févr. 202377,1877,7076,4977,1977,196 312 100
23 févr. 202377,8677,9876,2077,7577,756 463 800
22 févr. 202378,2078,5876,8277,4677,4610 844 400
21 févr. 202379,0979,6378,6078,8278,827 122 600
17 févr. 202379,6380,1279,4179,8379,834 926 200
16 févr. 202379,6880,3679,4379,6279,624 739 800
15 févr. 202380,3680,8880,0680,6580,653 389 300
14 févr. 202380,4281,1380,1380,7280,723 736 300
13 févr. 202380,3880,9980,2380,5680,565 669 600
10 févr. 202380,0680,4079,7980,2580,253 547 300
09 févr. 202380,7081,6880,7080,7680,764 560 900
08 févr. 202379,4281,0178,8480,3180,316 417 800
08 févr. 20230.295 Dividende
07 févr. 202379,2879,9278,2179,8679,575 448 400
06 févr. 202380,5181,8380,0480,1579,854 855 100
03 févr. 202380,2181,0879,8180,5280,229 091 000
02 févr. 202382,3282,5480,2680,3980,099 315 300
01 févr. 202381,9982,7781,0382,4282,125 355 400
31 janv. 202381,5182,0081,3081,8681,564 795 500
30 janv. 202381,9082,2081,2281,5181,214 289 000
27 janv. 202382,7082,9981,7181,8981,593 920 800
26 janv. 202382,8083,0681,8182,4682,165 161 200
25 janv. 202380,8582,6580,3982,6582,345 111 900
24 janv. 202379,3981,3279,0581,3081,007 853 700
23 janv. 202379,6679,9878,9379,1778,886 463 900
20 janv. 202379,1579,5478,5279,5479,2510 633 100
19 janv. 202379,7380,1379,3379,4179,125 280 800
18 janv. 202381,6781,9979,6779,8179,524 448 800
17 janv. 202381,5682,0781,2981,5581,255 283 100
13 janv. 202381,8382,5481,2681,5381,234 649 900
12 janv. 202382,1782,3181,0581,9281,625 268 800
11 janv. 202382,9283,0381,9082,2781,976 035 000
10 janv. 202381,5082,5081,4082,4482,143 914 400
09 janv. 202382,4783,1381,4281,5181,215 960 800
06 janv. 202381,1383,0880,8782,7282,414 673 100
05 janv. 202380,0880,9479,5880,6580,354 762 600
04 janv. 202379,8680,5979,2479,8679,574 262 700
03 janv. 202379,7379,9878,5579,0178,724 264 700
30 déc. 202278,9279,7278,6379,6079,313 074 100
29 déc. 202279,1379,8978,9579,3479,052 569 600
28 déc. 202278,9679,3378,2578,6978,403 052 500
27 déc. 202279,6580,0078,9279,0378,743 351 500
23 déc. 202278,3679,5078,0179,5079,212 318 300
22 déc. 202278,1578,4277,3178,4278,133 962 100
21 déc. 202278,5779,2278,2978,8478,554 109 900
20 déc. 202278,2478,3977,4777,5977,303 953 200
19 déc. 202278,0078,6877,6378,0977,803 914 200
16 déc. 202278,1878,7077,4477,6577,3612 375 900
15 déc. 202278,4879,4977,8378,6678,375 929 500
14 déc. 202279,3879,9078,5679,2979,004 749 300
13 déc. 202280,6980,6978,5579,1678,875 808 900
12 déc. 202278,5778,7877,8078,7678,475 570 200
09 déc. 202277,6378,4176,7778,0677,776 594 700
08 déc. 202280,0080,4078,4978,6878,396 358 500
07 déc. 202279,1979,9178,9179,4079,115 222 800
06 déc. 202280,3481,1578,8879,3679,074 864 100
05 déc. 202278,8179,8778,3579,4679,174 443 500
02 déc. 202279,3080,6978,8580,1979,894 776 700
01 déc. 202280,3980,3978,7779,7479,456 758 800
30 nov. 202280,0080,1678,9180,0579,7510 392 200
29 nov. 202280,3480,4979,4280,1679,864 771 300
28 nov. 202279,9980,9279,8480,0379,735 328 900
25 nov. 202281,0081,1780,1981,0380,732 454 100
23 nov. 202280,0080,8679,8880,5480,246 499 000
22 nov. 202279,5080,4578,6980,1179,818 887 400
21 nov. 202277,3979,0677,3979,0078,715 493 300
18 nov. 202278,9779,9977,7478,1677,876 860 200
17 nov. 202276,9578,1975,8277,9977,709 709 100
16 nov. 202274,3879,4074,3579,0278,7312 943 900
15 nov. 202274,4576,1074,2475,1274,849 634 900
14 nov. 202273,4674,1772,9473,0672,796 371 000
11 nov. 202274,4775,0073,1973,9073,635 988 600
10 nov. 202272,9674,2672,5574,0073,735 848 100
09 nov. 202271,5972,1669,9370,0869,823 797 900
09 nov. 20220.295 Dividende
*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...