Stockscreener 앱 받기
139.26
1.25%
-1.76
시간 외 거래:
139.10
-0.16
-0.11%
Tjx Companies Inc 주식 (TJX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $141.5 | $138.9 | $2.57 | 6,710,650.0 | -1.25% |
| 2025-09-04 | $141.1 | $139.7 | $1.39 | 4,171,595.0 | +1.11% |
| 2025-09-03 | $139.6 | $138.4 | $1.19 | 4,796,185.0 | +0.65% |
| 2025-09-02 | $138.6 | $136.2 | $2.40 | 5,281,794.0 | +1.43% |
| 2025-08-29 | $137.5 | $135.9 | $1.58 | 4,116,470.0 | -0.37% |
| 2025-08-28 | $137.9 | $136.3 | $1.60 | 5,493,907.0 | -0.08% |
| 2025-08-27 | $137.5 | $136.2 | $1.28 | 4,520,350.0 | +0.40% |
| 2025-08-26 | $136.7 | $134.7 | $2.00 | 6,523,322.0 | +0.88% |
| 2025-08-25 | $137.1 | $135.4 | $1.71 | 3,377,890.0 | -0.77% |
| 2025-08-22 | $139.4 | $135.9 | $3.46 | 5,726,833.0 | -0.71% |
| 2025-08-21 | $138.8 | $136.3 | $2.44 | 6,953,731.0 | -0.55% |
| 2025-08-20 | $145.6 | $137.8 | $7.82 | 13,214,300.0 | +2.71% |
| 2025-08-19 | $135.0 | $133.3 | $1.63 | 6,719,680.0 | +1.17% |
| 2025-08-18 | $134.1 | $132.6 | $1.50 | 6,218,389.0 | +0.33% |
| 2025-08-15 | $133.6 | $132.0 | $1.60 | 4,795,479.0 | -0.25% |
| 2025-08-14 | $134.0 | $132.7 | $1.30 | 3,763,075.0 | -0.86% |
| 2025-08-13 | $134.2 | $133.2 | $1.07 | 5,504,080.0 | +0.53% |
| 2025-08-12 | $133.7 | $132.3 | $1.33 | 4,063,476.0 | +0.75% |
| 2025-08-11 | $132.4 | $130.9 | $1.57 | 3,220,368.0 | +0.78% |
| 2025-08-08 | $132.7 | $131.4 | $1.39 | 4,629,612.0 | -0.46% |
| 2025-08-07 | $132.9 | $131.0 | $1.91 | 6,152,488.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $141.5 | $136.2 | $5.30 | 27,670,874.0 | +1.94% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):