The TJX Companies, Inc. (TJX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 11 |
| 07 May 2024 | 90.95 | 90.95 | 90.75 | 90.75 | 90.75 | 11 |
| 06 May 2024 | 89.07 | 89.74 | 89.07 | 89.74 | 89.74 | 11 |
| 03 May 2024 | 88.49 | 88.63 | 87.80 | 87.93 | 87.93 | 229 |
| 02 May 2024 | 88.78 | 88.89 | 88.78 | 88.85 | 88.85 | 247 |
| 30 Apr 2024 | 89.35 | 89.35 | 88.06 | 88.80 | 88.80 | 266 |
| 29 Apr 2024 | 89.76 | 89.76 | 89.05 | 89.05 | 89.05 | 104 |
| 26 Apr 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| 25 Apr 2024 | 90.27 | 90.27 | 88.89 | 88.89 | 88.89 | 109 |
| 24 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 23 Apr 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 22 Apr 2024 | 87.86 | 87.86 | 87.73 | 87.73 | 87.73 | 1 |
| 19 Apr 2024 | 87.37 | 87.37 | 85.97 | 87.05 | 87.05 | 515 |
| 18 Apr 2024 | 88.05 | 88.05 | 87.53 | 87.53 | 87.53 | 1 |
| 17 Apr 2024 | 88.00 | 88.00 | 87.30 | 87.30 | 87.30 | 1,892 |
| 16 Apr 2024 | 87.13 | 88.07 | 87.13 | 88.07 | 88.07 | 161 |
| 15 Apr 2024 | 88.21 | 88.65 | 88.21 | 88.65 | 88.65 | 75 |
| 12 Apr 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| 11 Apr 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| 10 Apr 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| 09 Apr 2024 | 88.78 | 89.10 | 88.78 | 89.10 | 89.10 | 94 |
| 08 Apr 2024 | 89.46 | 89.46 | 89.21 | 89.21 | 89.21 | 13 |
| 05 Apr 2024 | 88.50 | 89.46 | 88.49 | 89.44 | 89.44 | 188 |
| 04 Apr 2024 | 89.98 | 89.98 | 89.17 | 89.17 | 89.17 | 3 |
| 03 Apr 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 107 |
| 02 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 28 Mar 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 27 Mar 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| 26 Mar 2024 | 90.98 | 91.56 | 90.70 | 91.56 | 91.56 | 215 |
| 25 Mar 2024 | 91.40 | 91.56 | 91.40 | 91.56 | 91.56 | 50 |
| 22 Mar 2024 | 91.44 | 91.80 | 91.42 | 91.80 | 91.80 | 104 |
| 21 Mar 2024 | 90.54 | 91.34 | 90.54 | 91.34 | 91.34 | 201 |
| 20 Mar 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| 19 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 18 Mar 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| 15 Mar 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
| 14 Mar 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 13 Mar 2024 | 89.44 | 89.44 | 89.38 | 89.38 | 89.38 | 28 |
| 12 Mar 2024 | 88.48 | 88.88 | 88.48 | 88.78 | 88.78 | 123 |
| 11 Mar 2024 | 87.64 | 88.02 | 87.64 | 88.00 | 88.00 | 21 |
| 08 Mar 2024 | 87.96 | 88.36 | 87.96 | 88.36 | 88.36 | 171 |
| 07 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 06 Mar 2024 | 90.24 | 90.24 | 88.60 | 89.36 | 89.36 | 2,254 |
| 05 Mar 2024 | 90.70 | 90.70 | 90.00 | 90.48 | 90.48 | 296 |
| 04 Mar 2024 | 90.26 | 90.60 | 90.06 | 90.60 | 90.60 | 134 |
| 01 Mar 2024 | 91.10 | 91.10 | 90.64 | 90.64 | 90.64 | 246 |
| 29 Feb 2024 | 91.78 | 91.98 | 91.78 | 91.98 | 91.98 | 51 |
| 28 Feb 2024 | 93.42 | 94.00 | 92.58 | 92.58 | 92.58 | 196 |
| 27 Feb 2024 | 91.50 | 92.22 | 90.54 | 92.22 | 92.22 | 466 |
| 26 Feb 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
| 23 Feb 2024 | 92.26 | 92.26 | 91.24 | 91.68 | 91.68 | 108 |
| 22 Feb 2024 | 91.40 | 91.52 | 91.40 | 91.42 | 91.42 | 71 |
| 21 Feb 2024 | 90.76 | 90.76 | 90.74 | 90.74 | 90.74 | 55 |
| 20 Feb 2024 | 90.68 | 90.68 | 90.64 | 90.64 | 90.64 | 1 |
| 19 Feb 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| 16 Feb 2024 | 90.98 | 91.10 | 90.76 | 91.10 | 91.10 | 362 |
| 15 Feb 2024 | 90.44 | 90.84 | 90.44 | 90.76 | 90.76 | 104 |
| 14 Feb 2024 | 92.58 | 92.58 | 90.60 | 90.68 | 90.68 | 11 |
| 14 Feb 2024 | 0.3325 Dividend | |||||
| 13 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.03 | - |
| 12 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.03 | - |
| 09 Feb 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.13 | - |
| 08 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.17 | - |
| 07 Feb 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 90.73 | - |
| 06 Feb 2024 | 90.30 | 90.38 | 90.30 | 90.38 | 90.05 | 100 |
| 05 Feb 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.60 | - |
| 02 Feb 2024 | 89.58 | 90.06 | 89.58 | 90.06 | 89.73 | 224 |
| 01 Feb 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.00 | - |
| 31 Jan 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.06 | - |
| 30 Jan 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.40 | - |
| 29 Jan 2024 | 88.68 | 88.88 | 88.68 | 88.88 | 88.56 | 1 |
| 26 Jan 2024 | 88.08 | 88.54 | 88.08 | 88.54 | 88.22 | 228 |
| 25 Jan 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.66 | - |
| 24 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.18 | - |
| 23 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.54 | - |
| 22 Jan 2024 | 87.66 | 87.66 | 87.64 | 87.64 | 87.32 | 48 |
| 19 Jan 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.06 | - |
| 18 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.68 | - |
| 17 Jan 2024 | 87.66 | 87.66 | 87.58 | 87.58 | 87.26 | 60 |
| 16 Jan 2024 | 86.96 | 87.88 | 86.96 | 87.88 | 87.56 | 76 |
| 15 Jan 2024 | 85.92 | 86.74 | 85.92 | 86.74 | 86.42 | 20 |
| 12 Jan 2024 | 86.86 | 86.86 | 86.76 | 86.86 | 86.54 | 125 |
| 11 Jan 2024 | 85.30 | 86.10 | 85.30 | 86.10 | 85.79 | 60 |
| 10 Jan 2024 | 85.52 | 85.58 | 85.52 | 85.58 | 85.27 | 1 |
| 09 Jan 2024 | 84.42 | 85.08 | 83.86 | 85.08 | 84.77 | 261 |
| 08 Jan 2024 | 82.92 | 84.32 | 82.92 | 83.90 | 83.59 | 168 |
| 05 Jan 2024 | 84.84 | 84.84 | 84.30 | 84.44 | 84.13 | 54 |
| 04 Jan 2024 | 83.82 | 84.82 | 83.82 | 84.82 | 84.51 | 12 |
| 03 Jan 2024 | 85.42 | 85.42 | 84.68 | 84.68 | 84.37 | 20 |
| 02 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.09 | - |
| 29 Dec 2023 | 85.06 | 85.06 | 84.38 | 84.38 | 84.07 | 60 |
| 28 Dec 2023 | 83.80 | 84.00 | 83.70 | 83.70 | 83.40 | 245 |
| 27 Dec 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 83.28 | - |
| 22 Dec 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 82.76 | - |
| 21 Dec 2023 | 81.80 | 82.90 | 81.80 | 82.90 | 82.60 | 180 |
| 20 Dec 2023 | 83.00 | 83.00 | 82.96 | 82.96 | 82.66 | 119 |
| 19 Dec 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.38 | - |
| 18 Dec 2023 | 82.54 | 82.56 | 82.54 | 82.56 | 82.26 | 1 |
| 15 Dec 2023 | 81.80 | 82.12 | 81.18 | 82.12 | 81.82 | 526 |
| 14 Dec 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.