U.S. markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
101.42+0.34 (+0.34%)
Al cierre: 04:00PM EDT
100.92 -0.50 (-0.49%)
Fuera de horario: 07:40PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ene 202497.0097.0094.6694.9194.594,967,000
30 ene 202496.1696.8595.6296.8296.494,112,800
29 ene 202496.3896.8595.6396.4196.083,636,500
26 ene 202495.6996.4595.5496.3896.054,163,600
25 ene 202495.3695.9195.0495.5195.194,326,700
24 ene 202495.2395.6494.8994.9594.633,438,900
23 ene 202495.1595.6694.9895.0694.743,387,500
22 ene 202495.5295.6594.7895.1394.813,974,100
19 ene 202495.1695.7094.2795.5095.184,138,600
18 ene 202494.3194.9894.0694.7594.434,390,100
17 ene 202495.4395.5994.3194.3994.075,530,800
16 ene 202495.0895.9295.0895.8795.545,972,000
12 ene 202495.6595.6594.8095.0394.712,958,900
11 ene 202494.3495.3493.9195.2594.934,287,900
10 ene 202493.0894.4693.0894.1493.824,653,800
09 ene 202492.5093.2192.2093.0892.763,609,400
08 ene 202491.5992.9591.5992.8292.504,716,100
05 ene 202492.6593.2291.5691.7191.404,533,700
04 ene 202491.8293.0891.3192.7892.465,328,000
03 ene 202493.0693.2591.6691.7091.395,337,800
02 ene 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
04 dic 202388.5489.6888.3088.5788.275,884,400
01 dic 202388.3189.3987.9289.0488.744,964,500
30 nov 202388.3788.6687.7988.1187.8111,206,300
29 nov 202389.4489.6087.8588.1087.805,014,600
28 nov 202388.9189.4888.7589.1488.843,865,000
27 nov 202389.7189.9189.0189.1088.806,165,500
24 nov 202390.3690.6089.5589.9789.662,066,400
22 nov 202389.6790.4089.2289.9589.644,982,200
21 nov 202389.7890.0088.4489.0788.776,659,800
20 nov 202388.6689.8088.3589.5489.247,061,600
17 nov 202389.1390.1588.7988.8488.549,344,700
16 nov 202388.7689.6987.2688.3788.079,584,200
15 nov 202389.8090.9188.5289.4389.1311,607,300
14 nov 202392.0493.2591.9192.5092.197,076,000
13 nov 202391.0991.6490.5691.1490.835,520,700
10 nov 202391.4491.5289.7391.2090.896,767,300
09 nov 202390.6291.6490.0691.0690.757,382,800
08 nov 202390.5391.1790.3290.4290.118,107,400
08 nov 20230.333 Dividendo
07 nov 202391.0591.4290.6290.7790.134,438,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...