Berlin - Delayed Quote EUR

TJX Companies Inc (TJX.BE)

118.04
+4.26
+(3.74%)
At close: May 12 at 9:48:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.000.000.00118.04118.04-
May 9, 2025114.04114.04112.96113.78113.78-
May 8, 2025114.08115.08113.44114.50114.50-
May 7, 2025113.18114.18113.18113.60113.60-
May 6, 2025113.78113.78112.82113.04113.04-
May 5, 2025113.76114.68113.46114.24114.24-
May 2, 2025112.72114.40112.64114.16114.16-
Apr 30, 2025112.44113.14111.66113.14113.14-
Apr 29, 2025111.54112.46111.18112.46112.46-
Apr 28, 2025111.18112.18110.56111.16111.16-
Apr 25, 2025111.90111.90110.66111.16111.16-
Apr 24, 2025110.50111.56109.38111.34111.34-
Apr 23, 2025111.98112.36110.44110.44110.44-
Apr 22, 2025108.02110.66108.02110.48110.48-
Apr 17, 2025111.70112.36111.22112.26112.26-
Apr 16, 2025112.34113.28110.36110.36110.36-
Apr 15, 2025114.86116.04114.10114.10114.10-
Apr 14, 2025112.80115.30112.66115.30115.30-
Apr 11, 2025113.74113.74111.44113.58113.58-
Apr 10, 2025114.60114.60110.94113.46113.46-
Apr 9, 2025107.64115.82107.64115.24115.24-
Apr 8, 2025109.58113.82108.68108.68108.68-
Apr 7, 2025106.30111.12106.10108.42108.42-
Apr 4, 2025113.10116.52112.26113.06113.06-
Apr 3, 2025108.10115.02107.58113.94113.94-
Apr 2, 2025113.60115.38113.12115.20115.20-
Apr 1, 2025112.50113.70112.28113.70113.70-
Mar 31, 2025107.92112.74107.86112.74112.74-
Mar 28, 2025111.60112.02108.42109.00109.00-
Mar 27, 2025111.16112.32110.84111.66111.66-
Mar 26, 2025111.06111.50110.98111.26111.26-
Mar 25, 2025110.72111.48110.52111.06111.06-
Mar 24, 2025107.46110.72107.46110.72110.72-
Mar 21, 2025107.38107.38105.84107.36107.36-
Mar 20, 2025108.38108.74107.10107.10107.10-
Mar 19, 2025105.60108.18105.60108.16108.16-
Mar 18, 2025104.78105.40104.50105.32105.32-
Mar 17, 2025104.00105.20103.64104.86104.86-
Mar 14, 2025104.66104.66103.56104.18104.18-
Mar 13, 2025105.80106.40103.54104.10104.10-
Mar 12, 2025106.66107.16105.38105.88105.88-
Mar 11, 2025108.22108.22105.92106.38106.38-
Mar 10, 2025109.76110.02108.34108.60108.60-
Mar 7, 2025111.54111.54108.44109.62109.62-
Mar 6, 2025113.58113.62111.76111.76111.76-
Mar 5, 2025114.64114.64112.98113.86113.86-
Mar 4, 2025117.80117.80115.00115.00115.00-
Mar 3, 2025119.90119.96117.94117.94117.94-
Feb 28, 2025118.88119.72118.72119.68119.68-
Feb 27, 2025119.36119.88118.56118.92118.92-
Feb 26, 2025117.06120.86116.80119.44119.44-
Feb 25, 2025116.14117.06115.70116.56116.56-
Feb 24, 2025115.30117.02115.30116.40116.40-
Feb 21, 2025117.22117.70115.54115.54115.54-
Feb 20, 2025118.24118.36116.46117.16117.16-
Feb 19, 2025118.44118.90118.18118.18118.18-
Feb 18, 2025119.34120.40117.64118.40118.40-
Feb 17, 2025118.52121.36118.52120.34120.34-
Feb 14, 2025120.46120.50117.92118.50118.50-
Feb 13, 2025 0.3375375 Dividend
Feb 13, 2025118.88120.44118.88120.44120.44-
Feb 12, 2025120.34120.34119.30119.46119.08-
Feb 11, 2025121.28121.28119.86120.16119.78-
Feb 10, 2025120.96121.50120.18121.20120.82-
Feb 7, 2025121.56121.98120.90120.90120.52-
Feb 6, 2025120.62122.62120.62121.52121.14-
Feb 5, 2025120.08120.58119.00120.38120.00-
Feb 4, 2025120.62120.64119.50120.20119.8250
Feb 3, 2025121.32121.58119.88120.82120.44-
Jan 31, 2025121.46121.74120.40120.40120.02-
Jan 30, 2025119.38121.10119.24120.52120.14-
Jan 29, 2025119.20120.16119.20119.42119.05-
Jan 28, 2025119.60120.24118.72119.30118.93-
Jan 27, 2025116.26119.12115.96118.88118.51-
Jan 24, 2025117.16117.16116.68116.90116.53-
Jan 23, 2025117.88118.34117.30117.62117.25-
Jan 22, 2025118.56118.78117.04117.30116.93-
Jan 21, 2025118.04119.42117.86118.16117.79-
Jan 20, 2025118.22118.26117.32117.32116.95-
Jan 17, 2025118.06119.06117.90118.64118.27-
Jan 16, 2025115.84118.00115.56118.00117.63-
Jan 15, 2025115.94116.60115.40115.88115.52-
Jan 14, 2025117.02117.62115.58115.58115.22-
Jan 13, 2025117.32117.62116.04116.94116.57-
Jan 10, 2025118.08118.68117.04117.04116.67-
Jan 9, 2025118.00118.02117.84118.02117.65-
Jan 8, 2025116.24118.16116.24118.16117.79-
Jan 7, 2025116.18116.90116.14116.22115.86-
Jan 6, 2025117.20117.20116.06116.06115.70-
Jan 3, 2025118.04118.18116.94117.26116.895
Jan 2, 2025116.88118.84116.84118.06117.69-
Dec 30, 2024119.30119.30118.44118.60118.2386
Dec 27, 2024119.90119.90118.72118.72118.35-
Dec 23, 2024117.70117.76115.72117.00116.63-
Dec 20, 2024116.68118.14116.06117.46117.09-
Dec 19, 2024116.92117.78116.70117.40117.03-
Dec 18, 2024117.18118.58117.18117.94117.57-
Dec 17, 2024117.62118.60117.44117.64117.27-
Dec 16, 2024118.78119.46117.56117.56117.19-
Dec 13, 2024120.94121.26119.44119.44119.07-
Dec 12, 2024120.46121.44119.88120.86120.48-
Dec 11, 2024120.94121.90120.66120.66120.28-
Dec 10, 2024119.10120.68119.10120.68120.30-
Dec 9, 2024119.54120.24118.84119.52119.14-
Dec 6, 2024119.42120.04118.98119.44119.07-
Dec 5, 2024119.14119.86118.76119.18118.81-
Dec 4, 2024118.70119.44118.50119.44119.07-
Dec 3, 2024120.34120.42118.34118.66118.29-
Dec 2, 2024119.68121.56119.64120.02119.64-
Nov 29, 2024120.30120.76119.00119.00118.63-
Nov 28, 2024119.86121.72119.86121.22120.84-
Nov 27, 2024120.36121.38119.74119.74119.36-
Nov 26, 2024119.64120.56118.70120.38120.00-
Nov 25, 2024116.32119.12116.18119.12118.75-
Nov 22, 2024114.42116.86114.36116.56116.19-
Nov 21, 2024113.56114.14112.18114.14113.78-
Nov 20, 2024114.56115.64111.64113.92113.56-
Nov 19, 2024113.18114.22111.86112.70112.35-
Nov 18, 2024114.22114.46112.96112.96112.61-
Nov 15, 2024113.26114.26112.92114.08113.72-
Nov 14, 2024 0.3375375 Dividend
Nov 14, 2024114.46115.04114.24114.30113.94-
Nov 13, 2024112.82115.34112.60114.76114.03-
Nov 12, 2024111.02112.88110.88112.82112.10-
Nov 11, 2024110.14111.44110.14110.74110.03-
Nov 8, 2024108.44110.74107.88110.12109.42-
Nov 7, 2024107.52108.68107.24108.68107.98-
Nov 6, 2024107.50111.68106.50107.40106.71-
Nov 5, 2024103.64103.96103.08103.96103.30-
Nov 4, 2024103.36103.90102.76103.14102.48-
Nov 1, 2024104.04104.74103.72103.72103.06-
Oct 31, 2024103.44104.26103.34103.94103.28-
Oct 30, 2024105.60105.60103.58103.58102.92-
Oct 29, 2024105.72106.24105.54105.56104.88-
Oct 28, 2024105.82105.82105.34105.58104.90-
Oct 25, 2024105.58105.70105.32105.50104.83-
Oct 24, 2024106.04106.74105.52105.52104.85-
Oct 23, 2024106.58106.88106.00106.00105.32-
Oct 22, 2024106.84106.88106.18106.86106.18-
Oct 21, 2024108.36108.42106.20106.78106.10-
Oct 18, 2024108.38108.52108.00108.06107.37-
Oct 17, 2024108.14109.52108.14108.44107.75-
Oct 16, 2024107.32108.14106.84108.14107.45-
Oct 15, 2024105.86107.74105.78107.26106.57-
Oct 14, 2024104.10105.40104.10105.18104.51-
Oct 11, 2024102.92103.92102.62103.92103.26-
Oct 10, 2024104.10104.80102.80102.80102.14-
Oct 9, 2024103.22104.44103.22104.18103.51-
Oct 8, 2024102.06103.18101.88103.18102.52-
Oct 7, 2024104.58104.80101.54102.00101.35-
Oct 4, 2024104.42105.12103.96104.52103.85-
Oct 3, 2024105.42105.42103.88104.06103.39-
Oct 2, 2024105.50105.50104.80105.38104.71-
Oct 1, 2024105.46106.18104.64106.02105.34-
Sep 30, 2024105.14105.46104.58105.46104.79-
Sep 27, 2024105.86106.04105.04105.46104.79-
Sep 26, 2024106.28106.46105.38105.54104.86-
Sep 25, 2024105.10105.40104.70105.40104.73-
Sep 24, 2024105.34105.46104.44105.04104.37-
Sep 23, 2024105.72106.36104.64105.26104.59-
Sep 20, 2024105.86106.16105.60105.76105.08-
Sep 19, 2024105.94106.44105.86106.02105.34-
Sep 18, 2024106.12106.58105.46105.46104.79-
Sep 17, 2024107.42107.80106.22106.54105.86-
Sep 16, 2024107.96108.42107.44107.56106.87-
Sep 13, 2024106.66108.24106.62108.08107.39-
Sep 12, 2024107.18107.50106.64106.94106.26-
Sep 11, 2024106.38106.78105.88106.56105.88-
Sep 10, 2024105.90106.88105.88106.88106.20-
Sep 9, 2024104.66106.38104.66106.32105.64-
Sep 6, 2024106.20106.44104.64104.74104.07-
Sep 5, 2024105.98106.22105.18105.78105.10-
Sep 4, 2024106.08106.42105.36105.50104.83-
Sep 3, 2024105.90106.76105.90106.56105.88-
Sep 2, 2024105.64105.96105.38105.96105.28-
Aug 30, 2024106.08106.40105.34105.64104.96-
Aug 29, 2024107.38108.02106.16106.46105.78-
Aug 28, 2024107.74108.40107.42107.42106.73-
Aug 27, 2024107.56107.88106.92107.36106.67-
Aug 26, 2024106.82107.98106.82107.52106.83-
Aug 23, 2024107.76108.26106.42106.62105.94-
Aug 22, 2024107.82108.54107.42107.56106.87-
Aug 21, 2024101.84108.30101.84107.44106.75-
Aug 20, 2024101.56101.86101.18101.30100.65-
Aug 19, 2024100.78101.70100.78101.08100.43-
Aug 16, 2024101.70101.74101.06101.44100.7910
Aug 15, 2024 0.3375375 Dividend
Aug 15, 202498.95101.6898.83101.18100.53-
Aug 14, 2024101.10101.1098.9499.4098.39-
Aug 13, 2024101.98102.18100.92100.9899.96-
Aug 12, 2024101.34101.84100.94101.82100.79-
Aug 9, 2024100.68101.56100.40101.24100.21-
Aug 8, 202498.62100.6098.54100.5299.50-
Aug 7, 2024100.70101.1099.6199.6198.60-
Aug 6, 2024100.18101.0899.63100.7499.72-
Aug 5, 2024101.78101.7896.7399.0198.01-
Aug 2, 2024105.04105.04102.38103.06102.01-
Aug 1, 2024104.40105.36104.40104.96103.90-
Jul 31, 2024104.64104.82104.40104.68103.62-
Jul 30, 2024104.02104.72103.90104.44103.38-
Jul 29, 2024103.28104.18103.28104.04102.98-
Jul 26, 2024102.76103.48102.76103.10102.05-
Jul 25, 2024102.66103.56102.52103.20102.15-
Jul 24, 2024104.48104.90102.72103.18102.13-
Jul 23, 2024103.90104.94103.90104.82103.76-
Jul 22, 2024102.68104.24102.68104.16103.10-
Jul 19, 2024103.84104.20103.00103.14102.09-
Jul 18, 2024104.40104.68102.76103.52102.47-
Jul 17, 2024105.48105.48104.42104.42103.36-
Jul 16, 2024104.52105.66104.26105.66104.59-
Jul 15, 2024105.14105.14104.20104.58103.52-
Jul 12, 2024105.10105.70104.78105.66104.5910
Jul 11, 2024104.24104.68103.64104.68103.62-
Jul 10, 2024103.62104.02103.30104.02102.96-
Jul 9, 2024103.76103.94103.44103.88102.83-
Jul 8, 2024103.02103.28102.62103.26102.21-
Jul 5, 2024102.10102.72101.50102.66101.6241
Jul 4, 2024102.42102.42102.02102.02100.99-
Jul 3, 2024102.54102.82102.18102.26101.22-
Jul 2, 2024103.00103.28102.70102.80101.76-
Jul 1, 2024102.38103.20102.32103.04101.99-
Jun 28, 2024103.34103.66102.88102.88101.84-
Jun 27, 2024103.20103.30102.80102.80101.76-
Jun 26, 2024103.38104.42103.38103.74102.69-
Jun 25, 2024103.60104.00102.80102.80101.76-
Jun 24, 2024103.64103.74103.50103.60102.55-
Jun 21, 2024103.06103.90103.06103.46102.41-
Jun 20, 2024102.66103.88102.42103.88102.83-
Jun 19, 2024102.64102.72102.38102.42101.38-
Jun 18, 2024102.94102.94102.22102.92101.88-
Jun 17, 2024101.40102.62101.36102.38101.34-
Jun 14, 2024100.84101.52100.74101.48100.45-
Jun 13, 202499.14100.6499.03100.6499.62-
Jun 12, 202499.7399.9098.0898.8797.87-
Jun 11, 202499.55100.1299.4899.6598.64-
Jun 10, 202499.83100.5899.1099.2498.23-
Jun 7, 202498.30100.3497.94100.2099.18-
Jun 6, 202497.6199.1797.6198.0197.02-
Jun 5, 202497.5498.7597.3698.7597.75-
Jun 4, 202496.6397.1696.1597.1696.17-
Jun 3, 202495.5596.6595.3696.4495.46-
May 31, 202495.5695.7894.8495.2794.30-
May 30, 202493.4296.0693.2395.8294.85-
May 29, 202493.3894.0993.1894.0993.14-
May 28, 202493.9894.6393.6093.6092.65-
May 27, 202494.1294.2193.9494.2193.25-
May 24, 202493.0694.3592.6193.9593.00-
May 23, 202493.7693.7692.0393.1292.18-
May 22, 202489.9996.6389.6894.1893.22-
May 21, 202489.9890.7689.8590.0889.17-
May 20, 202492.1992.5790.3890.4089.48-
May 17, 202491.0991.6691.0291.6690.73-
May 16, 202490.5591.3690.5591.0890.16-
May 15, 2024 0.3375375 Dividend
May 15, 202491.2791.5590.5490.5689.64-
May 14, 202491.5791.6590.7491.0889.78-
May 13, 202491.7992.0391.5091.5090.20-