TJX Companies Inc. (The) Common Stockのデータ

TJX Companies Inc. (The) Common Stockの基本情報

名前 TJX Companies Inc. (The) Common Stock
ティッカー TJX
国 United States
上場年 nan
セクター Consumer Services

TJX Companies Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.09 67.26 67.86 67.5 6293600.0 67.5
2021-02-12 68.83 67.71 68.32 68.0 5801500.0 68.0
2021-02-11 70.25 68.33 68.63 69.02 5796300.0 69.02
2021-02-10 69.17 68.3 68.74 68.6 4632900.0 68.6
2021-02-09 70.05 68.96 69.84 69.0 5492600.0 68.74
2021-02-08 70.01 68.02 68.54 69.97 4532700.0 69.71
2021-02-05 69.69 68.16 69.33 68.33 3762300.0 68.07
2021-02-04 69.82 66.46 66.94 68.58 9747500.0 68.32
2021-02-03 67.14 65.52 65.96 66.73 5477500.0 66.48
2021-02-02 66.44 64.45 64.68 65.83 5548000.0 65.58
2021-02-01 64.53 63.4 64.44 64.07 6122700.0 63.83
2021-01-29 66.04 63.77 65.15 64.04 5763400.0 63.8
2021-01-28 66.33 64.2 64.76 65.49 8267400.0 65.24
2021-01-27 64.82 62.24 63.43 63.93 10471200.0 63.69
2021-01-26 65.87 64.42 65.87 64.47 7106200.0 64.23
2021-01-25 66.85 64.43 66.85 65.68 6892400.0 65.43
2021-01-22 68.2 66.85 67.88 66.91 5598500.0 66.66
2021-01-21 68.77 67.97 68.35 68.06 4314100.0 67.8
2021-01-20 68.72 67.36 67.53 68.29 4558500.0 68.03
2021-01-19 68.87 67.08 68.5 67.18 4990600.0 66.93
2021-01-15 68.58 67.04 67.51 68.46 6382900.0 68.2
2021-01-14 68.9 67.91 68.42 68.02 4167200.0 67.76
2021-01-13 68.59 67.37 68.27 68.13 5724800.0 67.87
2021-01-12 69.05 67.55 67.96 68.4 5918900.0 68.14
2021-01-11 69.88 68.16 69.58 68.37 5863300.0 68.11
2021-01-08 70.96 69.5 70.11 70.22 6306800.0 69.96
2021-01-07 70.45 69.59 70.14 69.9 4631000.0 69.64
2021-01-06 70.34 67.16 67.16 69.65 6499100.0 69.39
2021-01-05 66.88 66.17 66.48 66.72 4878700.0 66.47
2021-01-04 68.4 66.5 68.3 66.81 6330500.0 66.56
2020-12-31 68.59 68.07 68.48 68.29 4563800.0 68.03
2020-12-30 68.77 67.99 67.99 68.3 4476100.0 68.04
2020-12-29 68.89 67.94 68.65 67.99 3563900.0 67.73
2020-12-28 68.67 67.04 67.53 68.4 3696100.0 68.14
2020-12-24 67.13 66.59 66.85 66.98 1656800.0 66.73
2020-12-23 68.08 67.31 67.42 67.34 2829900.0 67.09
2020-12-22 67.73 66.67 67.13 66.97 4909000.0 66.72
2020-12-21 67.56 66.14 66.42 67.24 9790700.0 66.99
2020-12-18 68.1 66.78 67.65 67.7 17358700.0 67.44
2020-12-17 67.68 66.8 67.13 67.51 7665100.0 67.26
2020-12-16 67.19 66.33 67.13 66.62 6656100.0 66.37
2020-12-15 66.76 65.61 66.42 66.74 5923400.0 66.49
2020-12-14 66.95 65.31 66.92 65.34 8653000.0 65.09
2020-12-11 66.33 65.49 66.05 66.06 7478000.0 65.81
2020-12-10 66.9 65.57 65.96 66.52 5662000.0 66.27
2020-12-09 66.89 65.67 66.13 66.72 6692000.0 66.47
2020-12-08 65.78 65.0 65.18 65.42 4290800.0 65.17
2020-12-07 66.41 65.36 65.95 65.88 4979900.0 65.63
2020-12-04 66.76 65.92 66.03 66.63 6593800.0 66.38
2020-12-03 66.0 64.96 65.23 65.91 7399800.0 65.66
2020-12-02 65.04 64.2 64.52 65.0 6283500.0 64.76
2020-12-01 65.16 63.29 64.0 64.88 10488300.0 64.64
2020-11-30 63.69 61.8 62.63 63.51 25960400.0 63.27
2020-11-27 63.25 62.42 63.25 63.22 5435200.0 62.98
2020-11-25 63.46 62.21 63.4 62.8 6905600.0 62.56
2020-11-24 64.73 62.25 62.39 64.33 11804200.0 64.09
2020-11-23 61.85 60.61 61.13 61.8 8273500.0 61.57
2020-11-20 62.06 60.52 61.55 60.68 11048000.0 60.45
2020-11-19 62.56 60.4 60.72 61.56 11004400.0 61.33
2020-11-18 65.14 61.41 62.63 62.28 16395900.0 62.05
2020-11-17 61.52 59.12 60.03 61.14 10970600.0 60.91
2020-11-16 61.62 59.43 61.33 61.09 7357000.0 60.86
2020-11-13 59.99 58.23 59.77 59.63 9557100.0 59.41
2020-11-12 60.22 58.74 59.55 59.4 5177300.0 59.18
2020-11-11 62.11 59.48 61.81 60.12 8292800.0 59.89
2020-11-10 62.78 60.66 61.81 62.26 11527600.0 62.03
2020-11-09 62.95 59.78 60.82 60.9 17552700.0 60.67
2020-11-06 54.75 53.53 54.64 53.94 4544300.0 53.74
2020-11-05 54.91 53.62 53.85 54.61 5886400.0 54.4
2020-11-04 54.52 53.2 53.91 53.25 5937200.0 53.05
2020-11-03 54.31 52.11 52.5 53.99 6085500.0 53.79
2020-11-02 52.28 51.11 51.6 51.74 6244500.0 51.55
2020-10-30 51.54 50.06 51.4 50.8 8293400.0 50.61
2020-10-29 52.32 51.14 51.31 51.73 5040500.0 51.54
2020-10-28 53.2 51.24 52.9 51.35 9431700.0 51.16
2020-10-27 55.16 53.95 55.16 54.13 3621500.0 53.93
2020-10-26 56.41 54.41 56.25 55.0 4156700.0 54.79
2020-10-23 57.03 55.78 56.41 57.02 4750300.0 56.81
2020-10-22 56.24 55.06 55.17 56.02 3190000.0 55.81
2020-10-21 55.39 54.57 54.95 54.98 4171000.0 54.77
2020-10-20 55.94 54.87 55.45 54.93 5672200.0 54.72
2020-10-19 57.29 54.94 56.99 55.13 4883500.0 54.92
2020-10-16 57.84 56.6 57.42 56.65 6839100.0 56.44
2020-10-15 57.57 56.68 56.96 57.41 4833800.0 57.19
2020-10-14 58.34 57.37 57.63 57.41 3427100.0 57.19
2020-10-13 58.17 57.2 57.97 57.39 3970900.0 57.17
2020-10-12 58.48 57.83 58.34 57.97 5535700.0 57.75
2020-10-09 59.16 57.9 58.85 58.19 5708400.0 57.97
2020-10-08 58.6 57.63 58.25 58.3 4445800.0 58.08
2020-10-07 58.83 57.36 57.48 58.36 4602500.0 58.14
2020-10-06 58.46 56.5 57.8 56.61 5522200.0 56.4
2020-10-05 58.46 57.07 58.04 57.52 3485600.0 57.3
2020-10-02 57.81 55.58 55.62 57.63 4566300.0 57.41
2020-10-01 57.39 55.89 56.02 57.08 6196900.0 56.86
2020-09-30 56.58 54.58 54.62 55.65 6344500.0 55.44
2020-09-29 55.19 53.62 55.01 54.16 6444500.0 53.96
2020-09-28 55.88 54.01 54.06 55.6 7808200.0 55.39
2020-09-25 53.4 52.11 52.46 53.18 5954200.0 52.98
2020-09-24 53.54 51.8 52.57 52.83 4563400.0 52.63
2020-09-23 54.91 52.71 54.44 52.87 5962200.0 52.67
2020-09-22 54.61 53.24 54.17 53.88 5915000.0 53.68
2020-09-21 55.16 53.35 55.16 54.17 7933000.0 53.97
2020-09-18 56.74 55.47 55.72 56.02 6571800.0 55.81
2020-09-17 57.19 55.51 56.59 55.94 4683700.0 55.73
2020-09-16 58.15 56.92 57.23 57.32 5704000.0 57.1
2020-09-15 57.25 55.82 56.26 56.86 7179500.0 56.65
2020-09-14 55.67 54.53 54.71 55.47 4484100.0 55.26
2020-09-11 54.76 53.55 54.52 54.15 4841100.0 53.95
2020-09-10 55.57 53.92 55.04 54.11 9039900.0 53.91
2020-09-09 55.32 54.46 55.08 54.76 6996100.0 54.55
2020-09-08 55.7 54.39 54.65 55.3 7827400.0 55.09
2020-09-04 56.07 54.21 55.89 55.18 6807100.0 54.97
2020-09-03 57.05 55.18 57.01 55.52 7709000.0 55.31
2020-09-02 56.91 55.26 55.4 56.73 9769000.0 56.52
2020-09-01 55.28 53.91 54.59 55.27 5863300.0 55.06
2020-08-31 55.83 54.76 55.14 54.79 7453800.0 54.58
2020-08-28 55.23 53.52 53.79 55.09 6161900.0 54.88
2020-08-27 54.46 53.49 53.71 53.67 7639700.0 53.47
2020-08-26 53.8 52.82 53.02 53.26 8857500.0 53.06
2020-08-25 53.96 53.05 53.18 53.16 7907200.0 52.96
2020-08-24 53.49 51.52 51.52 53.41 11757000.0 53.21
2020-08-21 53.24 51.65 51.98 51.68 13732800.0 51.49
2020-08-20 53.66 51.53 53.37 51.65 17300400.0 51.46
2020-08-19 54.81 52.24 54.01 54.36 31932000.0 54.16
2020-08-18 59.01 57.37 59.01 57.45 7841000.0 57.23
2020-08-17 59.54 57.71 59.0 59.41 8036900.0 59.19
2020-08-14 58.35 56.68 57.05 57.87 4926600.0 57.65
2020-08-13 57.61 56.67 57.37 57.11 4584300.0 56.89
2020-08-12 58.09 56.58 57.78 57.73 5133300.0 57.51
2020-08-11 58.44 56.67 57.32 57.51 7566400.0 57.29
2020-08-10 56.57 55.55 55.74 56.52 5072300.0 56.31
2020-08-07 55.76 53.3 53.58 55.45 7406700.0 55.24
2020-08-06 53.99 53.08 53.21 53.41 6582300.0 53.21
2020-08-05 53.67 52.83 53.48 53.54 7323700.0 53.34
2020-08-04 53.28 51.75 51.76 53.28 6781900.0 53.08
2020-08-03 52.17 51.04 52.02 51.89 5617000.0 51.69
2020-07-31 52.04 50.92 51.54 51.99 5125600.0 51.79
2020-07-30 52.01 51.02 51.89 51.6 4473200.0 51.41
2020-07-29 52.98 51.8 51.93 52.6 3927700.0 52.4
2020-07-28 52.48 51.74 52.0 51.78 3837300.0 51.58
2020-07-27 52.67 51.69 52.6 52.08 3439300.0 51.88
2020-07-24 53.68 52.68 53.25 52.89 3482100.0 52.69
2020-07-23 53.94 52.9 53.65 53.39 4905100.0 53.19
2020-07-22 53.55 52.24 52.57 53.44 5132300.0 53.24
2020-07-21 53.49 51.71 51.8 53.07 5112400.0 52.87
2020-07-20 52.89 51.44 52.62 51.74 5158200.0 51.55
2020-07-17 53.75 52.73 53.73 52.91 4899600.0 52.71
2020-07-16 53.65 52.06 52.19 53.51 7335700.0 53.31
2020-07-15 52.78 51.45 51.71 52.63 7332400.0 52.43
2020-07-14 50.39 49.21 49.87 49.86 7368900.0 49.67
2020-07-13 51.95 50.12 51.31 50.37 6180900.0 50.18
2020-07-10 51.26 49.68 50.17 51.07 5057900.0 50.88
2020-07-09 50.93 49.18 50.7 49.99 6078400.0 49.8
2020-07-08 51.09 50.03 50.82 50.87 6327300.0 50.68
2020-07-07 52.08 50.67 51.93 50.8 6414300.0 50.61
2020-07-06 52.99 52.13 52.42 52.64 7239100.0 52.44
2020-07-02 52.58 51.37 51.96 51.75 6770600.0 51.56
2020-07-01 52.29 50.43 50.53 51.18 8205700.0 50.99
2020-06-30 50.81 49.77 50.32 50.56 6909200.0 50.37
2020-06-29 50.77 48.73 49.69 50.77 6555300.0 50.58
2020-06-26 51.48 49.4 50.73 49.54 8298000.0 49.35
2020-06-25 51.19 49.66 51.03 50.87 7174300.0 50.68
2020-06-24 52.88 50.65 52.5 51.53 7230700.0 51.34
2020-06-23 53.75 52.96 53.35 53.25 5141600.0 53.05
2020-06-22 53.26 51.82 52.31 52.82 8051400.0 52.62
2020-06-19 55.21 52.63 55.0 52.64 13545400.0 52.44
2020-06-18 54.63 53.21 53.68 53.45 9619300.0 53.25
2020-06-17 55.99 54.21 55.65 54.54 6117600.0 54.33
2020-06-16 56.86 54.35 56.5 55.55 12468500.0 55.34
2020-06-15 52.67 50.11 50.33 52.6 8299000.0 52.4
2020-06-12 54.22 51.26 54.21 52.46 7367500.0 52.26
2020-06-11 53.54 52.39 52.76 52.66 10704800.0 52.46
2020-06-10 56.35 54.53 56.29 54.81 10910300.0 54.6
2020-06-09 57.02 55.89 56.5 56.24 7887900.0 56.03
2020-06-08 58.54 56.25 57.88 57.42 8700200.0 57.2
2020-06-05 58.36 56.24 56.48 57.26 11740000.0 57.04
2020-06-04 55.87 54.43 54.43 54.83 14901700.0 54.62
2020-06-03 55.82 54.5 54.66 55.24 7033800.0 55.03
2020-06-02 54.41 53.1 53.7 54.34 9785500.0 54.14
2020-06-01 53.59 52.36 52.99 53.33 6906200.0 53.13
2020-05-29 54.1 52.46 53.35 52.76 13084500.0 52.56
2020-05-28 55.85 53.93 55.52 54.08 10447400.0 53.88
2020-05-27 56.68 54.76 56.33 55.29 10793000.0 55.08
2020-05-26 55.68 54.51 55.0 55.3 12240600.0 55.09
2020-05-22 54.84 53.05 53.84 53.41 13446900.0 53.21
2020-05-21 55.29 52.74 53.6 54.3 23101500.0 54.1
2020-05-20 51.63 50.4 50.74 50.85 9771600.0 50.66
2020-05-19 51.32 48.47 49.88 50.26 11220300.0 50.07
2020-05-18 51.07 49.26 49.79 49.76 13388900.0 49.57
2020-05-15 47.17 43.53 43.73 47.17 20593600.0 46.99
2020-05-14 44.76 42.52 43.33 44.74 11424800.0 44.57
2020-05-13 45.97 43.71 45.77 44.03 14312400.0 43.86
2020-05-12 48.82 45.92 48.69 45.96 6713700.0 45.79
2020-05-11 48.98 47.36 47.86 48.35 6726100.0 48.17
2020-05-08 49.42 48.25 49.19 48.51 5587100.0 48.33
2020-05-07 49.46 48.47 48.64 48.5 9375000.0 48.32
2020-05-06 48.94 47.48 48.52 47.68 5804100.0 47.5
2020-05-05 48.95 47.96 48.27 48.17 7951000.0 47.99
2020-05-04 48.22 46.72 47.43 47.7 10082700.0 47.52
2020-05-01 48.44 47.47 48.0 48.25 5910300.0 48.07
2020-04-30 50.82 48.87 50.52 49.05 14765400.0 48.87
2020-04-29 52.81 50.51 52.24 51.54 10941200.0 51.35
2020-04-28 50.81 48.88 49.57 49.09 14079500.0 48.91
2020-04-27 48.23 45.96 46.52 47.84 10028200.0 47.66
2020-04-24 46.55 44.87 46.18 46.05 9493400.0 45.88
2020-04-23 46.97 45.71 46.87 45.74 8092400.0 45.57
2020-04-22 47.17 46.02 46.99 46.38 7716200.0 46.21
2020-04-21 46.96 45.64 46.16 46.05 9508600.0 45.88
2020-04-20 48.99 47.71 48.98 47.79 8325500.0 47.61
2020-04-17 49.98 47.6 47.64 49.73 15547100.0 49.54
2020-04-16 48.26 46.29 48.26 46.45 13209900.0 46.27
2020-04-15 48.96 47.29 47.8 48.29 10240300.0 48.11
2020-04-14 50.38 48.43 48.58 50.22 8871200.0 50.03
2020-04-13 48.77 47.27 48.61 47.85 10381300.0 47.67
2020-04-09 51.24 48.37 50.08 48.81 11109800.0 48.63
2020-04-08 50.05 47.04 47.34 49.11 9146300.0 48.92
2020-04-07 50.43 46.21 49.65 46.68 14116000.0 46.5
2020-04-06 46.85 42.53 43.02 46.11 12722100.0 45.94
2020-04-03 43.34 40.72 43.25 40.96 12141200.0 40.81
2020-04-02 45.54 41.92 44.49 43.79 9665200.0 43.62
2020-04-01 46.65 43.93 44.28 44.62 8810000.0 44.45
2020-03-31 48.69 46.46 47.3 47.81 18375300.0 47.63
2020-03-30 48.18 45.4 47.17 47.55 12442400.0 47.37
2020-03-27 48.28 44.62 46.16 46.8 12743200.0 46.62
2020-03-26 48.76 44.22 44.62 47.96 17080100.0 47.78
2020-03-25 47.02 42.25 42.41 44.08 14331800.0 43.91
2020-03-24 41.75 38.86 39.45 41.04 14467600.0 40.89
2020-03-23 37.24 32.72 35.9 36.76 21303700.0 36.62
2020-03-20 42.75 37.0 42.73 37.37 13402000.0 37.23
2020-03-19 43.0 34.36 40.44 41.65 22567100.0 41.49
2020-03-18 41.05 36.96 39.27 40.85 18300900.0 40.7
2020-03-17 43.71 39.0 41.64 42.51 18604500.0 42.35
2020-03-16 45.93 40.81 45.92 41.05 13684100.0 40.9
2020-03-13 52.13 47.6 51.88 51.57 11254400.0 51.38
2020-03-12 52.12 48.0 51.95 49.36 13572800.0 49.17
2020-03-11 57.35 55.3 56.73 55.61 12107500.0 55.4
2020-03-10 59.13 55.68 58.56 57.97 12575500.0 57.75
2020-03-09 57.72 54.8 55.34 57.2 11188700.0 56.98
2020-03-06 59.26 57.02 57.26 58.56 10401300.0 58.34
2020-03-05 61.54 59.19 60.5 59.57 9162300.0 59.35
2020-03-04 62.44 60.14 61.09 62.27 6853500.0 62.04
2020-03-03 63.59 59.79 62.19 60.61 10092900.0 60.38
2020-03-02 62.32 59.37 60.22 62.19 10155000.0 61.96
2020-02-28 60.72 58.14 58.84 59.8 12936400.0 59.57
2020-02-27 63.7 60.06 61.76 60.12 12640100.0 59.89
2020-02-26 64.95 63.22 64.12 63.99 14677500.0 63.75
2020-02-25 62.12 59.62 61.97 59.72 8317600.0 59.49
2020-02-24 62.23 61.29 61.68 61.75 5638500.0 61.52
2020-02-21 63.92 63.05 63.52 63.31 4681000.0 63.07
2020-02-20 64.3 63.16 64.0 63.87 3015200.0 63.63
2020-02-19 63.92 63.39 63.58 63.81 3384500.0 63.57
2020-02-18 63.86 63.05 63.36 63.46 3498200.0 63.22