Stockscreener 앱 받기
156.14
0.36%
0.56
시장 영업 전:
156.45
0.31
+0.20%
Tjx Companies Inc 주식 (TJX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $157.1 | $155.6 | $1.54 | 4,349,162.0 | +0.36% |
| 2025-12-11 | $157.7 | $155.2 | $2.51 | 4,446,319.0 | -0.06% |
| 2025-12-10 | $156.4 | $154.9 | $1.53 | 6,188,486.0 | +1.29% |
| 2025-12-09 | $154.1 | $153.0 | $1.04 | 5,108,405.0 | -0.03% |
| 2025-12-08 | $154.4 | $152.8 | $1.63 | 5,596,110.0 | +0.29% |
| 2025-12-05 | $153.3 | $149.9 | $3.40 | 5,828,772.0 | +1.98% |
| 2025-12-04 | $151.3 | $150.1 | $1.25 | 4,045,425.0 | +0.16% |
| 2025-12-03 | $151.0 | $149.7 | $1.32 | 4,238,712.0 | +0.03% |
| 2025-12-02 | $151.7 | $149.4 | $2.33 | 5,336,129.0 | -0.73% |
| 2025-12-01 | $152.7 | $150.7 | $2.03 | 4,597,017.0 | -0.52% |
| 2025-11-28 | $153.1 | $151.5 | $1.54 | 2,512,998.0 | -0.79% |
| 2025-11-26 | $154.7 | $151.9 | $2.71 | 4,371,320.0 | +0.49% |
| 2025-11-25 | $153.0 | $148.4 | $4.61 | 5,634,053.0 | +2.37% |
| 2025-11-24 | $151.7 | $148.5 | $3.22 | 12,547,806.0 | -1.70% |
| 2025-11-21 | $152.6 | $148.8 | $3.76 | 10,084,528.0 | +2.27% |
| 2025-11-20 | $149.2 | $145.9 | $3.29 | 8,865,898.0 | +1.55% |
| 2025-11-19 | $151.0 | $144.7 | $6.34 | 8,513,896.0 | +0.16% |
| 2025-11-18 | $146.8 | $143.8 | $3.03 | 9,122,047.0 | +0.28% |
| 2025-11-17 | $147.0 | $144.8 | $2.24 | 10,489,247.0 | -0.62% |
Tjx Companies Inc 주식 (TJX) 연도별 가격 이력
이 심층 분석에서는 Tjx Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TJX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tjx Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tjx Companies Inc 주식 (TJX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $157.7 | $149.4 | $8.31 | 54,083,699.0 | +2.78% |
| 2025-11 | $154.7 | $138.8 | $15.85 | 121,240,368.0 | +8.41% |
| 2025-10 | $146.5 | $138.2 | $8.24 | 101,173,688.0 | -3.04% |
| 2025-09 | $144.8 | $136.2 | $8.63 | 98,988,859.0 | +5.80% |
| 2025-08 | $145.6 | $123.8 | $21.80 | 114,689,013.0 | +9.70% |
| 2025-07 | $127.1 | $119.8 | $7.29 | 99,015,594.0 | +0.84% |
| 2025-06 | $129.1 | $119.9 | $9.17 | 105,120,650.0 | -2.69% |
| 2025-05 | $135.8 | $124.9 | $10.93 | 122,939,814.0 | -1.38% |
| 2025-04 | $131.3 | $116.4 | $14.93 | 143,141,401.0 | +5.65% |
| 2025-03 | $126.0 | $112.1 | $13.89 | 106,220,931.0 | -2.37% |
| 2025-02 | $127.6 | $120.7 | $6.91 | 82,252,468.0 | -0.02% |
| 2025-01 | $126.5 | $117.9 | $8.59 | 80,666,992.0 | +3.29% |
Tjx Companies Inc 주식 (TJX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.9 | $120.3 | $7.61 | 95,516,079.0 | -3.66% |
| 2024-11 | $128.0 | $111.7 | $16.27 | 99,495,721.0 | +11.20% |
| 2024-10 | $118.6 | $111.2 | $7.34 | 94,828,163.0 | -3.84% |
| 2024-09 | $120.8 | $115.4 | $5.34 | 80,961,951.0 | +0.23% |
| 2024-08 | $121.1 | $107.7 | $13.42 | 116,661,438.0 | +3.76% |
| 2024-07 | $115.3 | $109.6 | $5.78 | 89,594,297.0 | +2.65% |
| 2024-06 | $111.8 | $103.7 | $8.09 | 106,747,948.0 | +6.79% |
| 2024-05 | $105.0 | $93.39 | $11.59 | 146,676,139.0 | +9.58% |
| 2024-04 | $101.2 | $92.35 | $8.81 | 105,305,427.0 | -7.23% |
| 2024-03 | $102.0 | $95.56 | $6.48 | 111,289,129.0 | +2.30% |
| 2024-02 | $102.8 | $94.71 | $8.13 | 102,225,956.0 | +4.46% |
| 2024-01 | $97.00 | $91.31 | $5.69 | 92,478,920.0 | +1.17% |
Tjx Companies Inc 주식 (TJX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.29 | $87.44 | $6.85 | 98,170,514.0 | +6.47% |
| 2023-11 | $93.25 | $87.22 | $6.03 | 137,784,838.0 | +0.05% |
| 2023-10 | $91.18 | $86.71 | $4.47 | 91,495,420.0 | -0.91% |
| 2023-09 | $93.78 | $87.47 | $6.31 | 101,001,269.0 | -3.89% |
| 2023-08 | $92.87 | $85.27 | $7.60 | 124,775,748.0 | +6.88% |
| 2023-07 | $87.63 | $82.25 | $5.38 | 77,760,019.0 | +2.05% |
| 2023-06 | $85.22 | $76.28 | $8.94 | 103,268,668.0 | +10.42% |
| 2023-05 | $81.32 | $75.65 | $5.67 | 108,005,179.0 | -2.58% |
| 2023-04 | $79.71 | $76.23 | $3.48 | 74,719,486.0 | +0.59% |
| 2023-03 | $78.79 | $72.92 | $5.87 | 112,619,872.0 | +2.30% |
| 2023-02 | $82.77 | $76.20 | $6.57 | 112,687,502.0 | -6.43% |
| 2023-01 | $83.13 | $78.52 | $4.61 | 107,031,052.0 | +2.84% |
0.57%
9.60%
자본화:
|
볼륨(24시간):