Italia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
96,36-0,06 (-0,06%)
Alla chiusura: 04:00PM EDT
96,10 -0,26 (-0,27%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202496,6497,8896,2996,3696,363.736.500
25 apr 202497,3597,4894,4796,4296,426.248.700
24 apr 202494,0895,4993,8395,2895,286.897.000
23 apr 202494,4794,6793,4994,5094,505.843.600
22 apr 202494,1394,6193,3294,0894,084.114.500
19 apr 202493,0293,3992,3593,3693,366.043.900
18 apr 202493,6593,7092,5292,6692,663.290.800
17 apr 202494,2694,2692,8193,1393,134.768.400
16 apr 202493,0193,8992,9993,3893,384.063.500
15 apr 202495,3395,4392,9592,9892,985.194.900
12 apr 202494,9295,3493,9294,4294,423.951.200
11 apr 202496,1896,5194,8495,8695,864.845.100
10 apr 202496,6197,1096,1196,2896,283.910.700
09 apr 202496,9897,2996,3097,1097,107.992.300
08 apr 202496,4796,9796,2296,2396,235.390.200
05 apr 202496,1697,2895,9396,8196,815.866.100
04 apr 202497,8698,2595,5895,7595,755.660.700
03 apr 202499,4199,7197,1597,2897,285.036.200
02 apr 202499,3799,5298,5999,4799,474.350.100
01 apr 2024101,05101,1699,3699,7099,703.731.300
28 mar 2024101,22102,04100,89101,42101,424.778.100
27 mar 2024100,08101,61100,08101,08101,085.461.600
26 mar 202498,2599,3998,2199,3099,305.256.900
25 mar 202499,5399,5998,1498,1898,186.915.400
22 mar 202498,8399,6398,4899,4899,485.138.400
21 mar 202498,8099,6098,5499,1899,184.962.000
20 mar 202498,4898,8897,7398,8898,885.825.800
19 mar 202496,4598,4796,2898,4298,425.573.300
18 mar 202497,5597,5596,1696,2296,224.780.400
15 mar 202498,3298,6397,2197,5597,557.609.900
14 mar 202498,5098,6597,6898,6398,635.858.300
13 mar 202497,3398,1097,1698,0698,063.919.000
12 mar 202496,4797,4596,2697,2297,224.130.900
11 mar 202496,3396,8395,5696,4796,474.185.200
08 mar 202495,8296,6495,7795,9195,915.372.600
07 mar 202496,9597,5495,6295,7695,766.760.100
06 mar 202497,2597,6796,2296,4096,406.421.400
05 mar 202497,7098,3997,2997,3997,395.982.700
04 mar 202498,1698,6497,7797,9497,945.319.400
01 mar 202499,3899,5697,9198,5198,517.110.400
29 feb 2024100,04100,1698,5799,1499,1410.568.000
28 feb 2024100,88102,8499,97101,10101,107.555.500
27 feb 202499,14100,7499,02100,52100,525.436.200
26 feb 202499,5399,6998,4399,2399,234.688.600
23 feb 202499,1799,6498,7699,3899,384.581.400
22 feb 202498,7799,1398,3599,1199,115.463.200
21 feb 202497,7398,4297,1198,1798,175.690.400
20 feb 202497,8098,4197,2797,3697,365.591.600
16 feb 202497,9998,4997,0498,0498,044.470.000
15 feb 202497,4298,3397,2197,9497,944.802.900
14 feb 202497,9198,2296,6597,1797,174.765.700
14 feb 20240.333 Dividendo
13 feb 202497,1898,0497,1497,9697,634.190.200
12 feb 202498,6698,8697,7898,0897,754.062.500
09 feb 202498,2499,0798,0198,7598,413.488.200
08 feb 202498,5099,4598,1398,3698,036.246.100
07 feb 202497,5498,2997,4097,8397,504.641.900
06 feb 202496,5097,2396,0497,1096,774.410.700
05 feb 202496,5096,7495,1696,6596,325.466.200
02 feb 202496,9498,0596,2597,5197,183.973.400
01 feb 202494,9697,0894,7197,0696,734.608.900
31 gen 202497,0097,0094,6694,9194,594.967.000
30 gen 202496,1696,8595,6296,8296,494.112.800
29 gen 202496,3896,8595,6396,4196,083.636.500
26 gen 202495,6996,4595,5496,3896,054.163.600
25 gen 202495,3695,9195,0495,5195,194.326.700
24 gen 202495,2395,6494,8994,9594,633.438.900
23 gen 202495,1595,6694,9895,0694,743.387.500
22 gen 202495,5295,6594,7895,1394,813.974.100
19 gen 202495,1695,7094,2795,5095,184.138.600
18 gen 202494,3194,9894,0694,7594,434.390.100
17 gen 202495,4395,5994,3194,3994,075.530.800
16 gen 202495,0895,9295,0895,8795,545.972.000
12 gen 202495,6595,6594,8095,0394,712.958.900
11 gen 202494,3495,3493,9195,2594,934.287.900
10 gen 202493,0894,4693,0894,1493,824.653.800
09 gen 202492,5093,2192,2093,0892,763.609.400
08 gen 202491,5992,9591,5992,8292,504.716.100
05 gen 202492,6593,2291,5691,7191,404.533.700
04 gen 202491,8293,0891,3192,7892,465.328.000
03 gen 202493,0693,2591,6691,7091,395.337.800
02 gen 202493,0994,2392,8393,2892,965.273.500
29 dic 202393,5994,2993,3893,8193,495.342.500
28 dic 202392,9893,6892,6993,2492,923.249.100
27 dic 202392,7793,1592,3792,7792,453.525.300
26 dic 202391,9292,8791,8392,7992,473.275.600
22 dic 202391,5791,9791,3091,8591,543.463.200
21 dic 202390,4091,4990,2791,3891,075.376.200
20 dic 202390,9291,2090,0490,0689,754.783.100
19 dic 202389,5291,3889,5291,2890,974.429.400
18 dic 202389,7490,3189,3789,8289,514.367.300
15 dic 202389,4190,1288,5889,2988,999.827.000
14 dic 202392,1392,3189,8689,9589,647.156.000
13 dic 202391,5491,8990,8791,8991,585.567.000
12 dic 202390,6891,4090,4091,1790,864.237.200
11 dic 202389,6690,8889,6690,7790,464.891.000
08 dic 202389,0389,3088,4389,1388,835.124.900
07 dic 202388,7789,2988,5088,8988,594.210.200
06 dic 202387,9789,0487,9788,5688,265.102.500
05 dic 202388,2488,4087,4488,0087,703.840.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...