Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TJX.US
100.29+1.37(+1.38%)(czas lokalny: 17.05.2024 16:00)TJX Companies, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 99.21 | 100.38 | 98.71 | 100.29 | 6 454 326 | 0 |
16.05.2024 | 98.82 | 99.46 | 98.74 | 98.92 | 3 569 622 | 0 |
15.05.2024 | 98.50 | 99.35 | 98.19 | 98.48 | 4 246 307 | 0 |
14.05.2024 | 99.02 | 99.31 | 98.08 | 99.04 | 5 705 350 | 0 |
13.05.2024 | 99.07 | 99.61 | 98.57 | 98.75 | 3 775 387 | 0 |
10.05.2024 | 99.27 | 99.58 | 98.56 | 98.81 | 2 905 006 | 0 |
09.05.2024 | 98.76 | 99.29 | 98.55 | 98.91 | 5 336 646 | 0 |
08.05.2024 | 97.80 | 98.56 | 97.47 | 98.50 | 4 411 017 | 0 |
07.05.2024 | 97.60 | 98.27 | 97.48 | 97.92 | 4 724 139 | 0 |
06.05.2024 | 95.42 | 97.66 | 95.38 | 97.45 | 6 048 243 | 0 |
03.05.2024 | 95.27 | 95.50 | 94.51 | 95.11 | 5 086 934 | 0 |
02.05.2024 | 95.50 | 95.58 | 94.32 | 94.91 | 6 307 324 | 0 |
01.05.2024 | 93.47 | 94.42 | 93.39 | 93.82 | 5 345 687 | 0 |
30.04.2024 | 94.61 | 94.91 | 94.05 | 94.09 | 5 072 812 | 0 |
29.04.2024 | 95.98 | 96.29 | 94.62 | 94.87 | 4 631 048 | 0 |
26.04.2024 | 96.64 | 97.88 | 96.29 | 96.36 | 3 736 500 | 0 |
25.04.2024 | 97.48 | 97.45 | 94.47 | 96.42 | 6 208 478 | 0 |
24.04.2024 | 94.08 | 95.49 | 93.83 | 95.28 | 6 387 804 | 0 |
23.04.2024 | 94.47 | 94.67 | 93.49 | 94.50 | 5 826 902 | 0 |
22.04.2024 | 94.13 | 94.61 | 93.32 | 94.08 | 4 070 443 | 0 |
19.04.2024 | 93.02 | 93.39 | 92.35 | 93.36 | 6 016 771 | 0 |
18.04.2024 | 93.65 | 93.70 | 92.52 | 92.66 | 3 290 673 | 0 |
17.04.2024 | 93.99 | 94.26 | 92.81 | 93.13 | 4 596 286 | 0 |
16.04.2024 | 93.01 | 93.89 | 92.99 | 93.38 | 4 001 607 | 0 |
15.04.2024 | 95.33 | 95.45 | 92.95 | 92.98 | 5 115 710 | 0 |
12.04.2024 | 94.92 | 95.33 | 93.92 | 94.42 | 3 923 954 | 0 |
11.04.2024 | 96.14 | 96.51 | 94.84 | 95.86 | 4 797 684 | 0 |
10.04.2024 | 96.61 | 97.09 | 96.11 | 96.28 | 3 838 073 | 0 |
09.04.2024 | 96.98 | 97.29 | 96.30 | 97.10 | 7 654 771 | 0 |
08.04.2024 | 96.45 | 96.97 | 96.22 | 96.23 | 4 830 017 | 0 |
05.04.2024 | 96.16 | 97.28 | 95.92 | 96.81 | 5 841 785 | 0 |
04.04.2024 | 97.86 | 98.25 | 95.58 | 95.75 | 5 632 062 | 0 |
03.04.2024 | 99.41 | 99.71 | 97.15 | 97.28 | 5 035 931 | 0 |
02.04.2024 | 99.39 | 99.52 | 98.59 | 99.47 | 4 350 064 | 0 |
01.04.2024 | 101.05 | 101.16 | 99.36 | 99.70 | 3 725 839 | 0 |
28.03.2024 | 101.13 | 101.42 | 101.42 | 101.42 | 4 778 175 | 0 |
27.03.2024 | 100.08 | 101.61 | 100.08 | 101.08 | 5 461 600 | 0 |
26.03.2024 | 98.25 | 99.39 | 98.21 | 99.30 | 5 230 570 | 0 |
25.03.2024 | 99.53 | 99.59 | 98.14 | 98.18 | 6 893 681 | 0 |
22.03.2024 | 98.83 | 99.63 | 98.48 | 99.48 | 5 138 341 | 0 |
21.03.2024 | 98.80 | 99.60 | 98.54 | 99.18 | 4 952 506 | 0 |
20.03.2024 | 98.48 | 98.88 | 97.73 | 98.88 | 5 824 969 | 0 |
19.03.2024 | 96.45 | 98.47 | 96.28 | 98.42 | 5 573 234 | 0 |
18.03.2024 | 97.55 | 97.52 | 96.16 | 96.22 | 4 779 002 | 0 |
15.03.2024 | 98.09 | 98.63 | 97.21 | 97.55 | 7 609 812 | 0 |
14.03.2024 | 98.50 | 98.65 | 97.68 | 98.63 | 5 548 485 | 0 |
13.03.2024 | 97.33 | 98.10 | 97.16 | 98.06 | 3 897 374 | 0 |
12.03.2024 | 96.47 | 97.45 | 96.26 | 97.22 | 4 091 243 | 0 |
11.03.2024 | 96.33 | 96.83 | 95.56 | 96.47 | 4 148 278 | 0 |
08.03.2024 | 95.82 | 96.64 | 95.77 | 95.91 | 5 361 053 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus