The TJX Companies, Inc. (FRA:TJX)
Germany · Delayed Price · Currency is EUR 112.36
+0.78 (0.70%)
Last updated: Aug 6, 2025
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 111.48 | 112.46 | 111.48 | 111.58 | - | 1.38% | 925 |
| Aug 4, 2025 | 108.64 | 110.06 | 108.64 | 110.06 | - | 2.88% | 1,306 |
| Aug 1, 2025 | 108.70 | 109.22 | 106.98 | 106.98 | - | -2.46% | 310 |
| Jul 31, 2025 | 109.62 | 110.80 | 109.62 | 109.68 | - | 0.09% | 233 |
| Jul 30, 2025 | 108.94 | 110.28 | 108.88 | 109.58 | - | 0.31% | 1,215 |
| Jul 29, 2025 | 107.92 | 109.24 | 107.76 | 109.24 | - | 0.22% | 160 |
| Jul 28, 2025 | 107.56 | 109.00 | 107.56 | 109.00 | - | 0.80% | 130 |
| Jul 25, 2025 | 107.24 | 108.14 | 107.24 | 108.14 | - | 0.82% | 140 |
| Jul 24, 2025 | 106.94 | 107.38 | 106.70 | 107.26 | - | -0.11% | 810 |
| Jul 23, 2025 | 106.80 | 107.78 | 106.80 | 107.38 | - | 1.30% | 149 |
| Jul 22, 2025 | 106.38 | 107.36 | 106.00 | 106.00 | - | 1.49% | 411 |
| Jul 21, 2025 | 104.60 | 105.60 | 104.44 | 104.44 | - | -0.97% | 341 |
| Jul 18, 2025 | 104.84 | 105.46 | 104.84 | 105.46 | - | 0.69% | 100 |
| Jul 17, 2025 | 103.96 | 105.12 | 103.96 | 104.74 | - | 0.94% | 255 |
| Jul 16, 2025 | 104.50 | 104.50 | 103.76 | 103.76 | - | -1.48% | 220 |
| Jul 15, 2025 | 105.52 | 106.16 | 105.32 | 105.32 | - | 0.10% | 80 |
| Jul 14, 2025 | 105.10 | 105.22 | 105.10 | 105.22 | - | -0.92% | 113 |
| Jul 11, 2025 | 105.88 | 106.36 | 105.88 | 106.20 | - | -0.84% | 672 |
| Jul 10, 2025 | 106.24 | 107.48 | 106.24 | 107.10 | - | -0.22% | 505 |
| Jul 9, 2025 | 106.42 | 107.40 | 106.42 | 107.34 | - | 0.32% | 305 |
| Jul 8, 2025 | 106.20 | 107.00 | 106.20 | 107.00 | - | 0.17% | 50 |
| Jul 7, 2025 | 106.42 | 106.82 | 106.42 | 106.82 | - | 0.07% | 20 |
| Jul 4, 2025 | 106.36 | 106.74 | 106.36 | 106.74 | - | 0.76% | 55 |
| Jul 3, 2025 | 105.86 | 105.94 | 105.86 | 105.94 | - | -0.39% | 122 |
| Jul 2, 2025 | 105.90 | 106.84 | 105.90 | 106.36 | - | -0.15% | 450 |
| Jul 1, 2025 | 104.26 | 106.52 | 104.26 | 106.52 | - | 1.54% | 155 |
| Jun 30, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | - | -0.10% | - |
| Jun 27, 2025 | 103.30 | 105.00 | 103.30 | 105.00 | - | 0.75% | 195 |
| Jun 26, 2025 | 104.66 | 105.26 | 104.08 | 104.22 | - | -2.69% | 273 |
| Jun 25, 2025 | 106.84 | 107.96 | 106.84 | 107.10 | - | -0.13% | 425 |
| Jun 24, 2025 | 108.00 | 108.34 | 107.04 | 107.24 | - | -0.56% | 348 |
| Jun 23, 2025 | 106.82 | 108.08 | 106.82 | 107.84 | - | 0.99% | 490 |
| Jun 20, 2025 | 105.92 | 106.78 | 105.92 | 106.78 | - | 0.62% | 230 |
| Jun 19, 2025 | 106.30 | 107.10 | 106.00 | 106.12 | - | -1.19% | 390 |
| Jun 18, 2025 | 106.52 | 107.40 | 106.46 | 107.40 | - | -0.52% | 350 |
| Jun 17, 2025 | 106.90 | 107.96 | 106.90 | 107.96 | - | 0.26% | 231 |
| Jun 16, 2025 | 106.86 | 107.68 | 106.86 | 107.68 | - | 0.73% | 150 |
| Jun 13, 2025 | 106.74 | 107.86 | 106.74 | 106.90 | - | -0.65% | 530 |
| Jun 12, 2025 | 107.36 | 108.08 | 107.30 | 107.60 | - | -2.07% | 215 |
| Jun 11, 2025 | 109.74 | 110.50 | 109.74 | 109.88 | - | -0.16% | 140 |
| Jun 10, 2025 | 110.46 | 111.16 | 110.06 | 110.06 | - | -1.80% | 260 |
| Jun 9, 2025 | 112.08 | 112.08 | 112.08 | 112.08 | - | 0.25% | - |
| Jun 6, 2025 | 111.08 | 112.20 | 111.08 | 111.80 | - | 1.27% | 225 |
| Jun 5, 2025 | 111.80 | 112.50 | 110.40 | 110.40 | - | -2.42% | 266 |
| Jun 4, 2025 | 112.34 | 113.14 | 112.34 | 113.14 | - | 0.16% | 90 |
| Jun 3, 2025 | 111.82 | 112.96 | 111.82 | 112.96 | - | 1.49% | 81 |
| Jun 2, 2025 | 110.60 | 111.30 | 110.60 | 111.30 | - | -1.08% | 440 |
| May 30, 2025 | 111.48 | 112.52 | 111.48 | 112.52 | - | 0.05% | 27 |
| May 29, 2025 | 112.46 | 112.46 | 112.46 | 112.46 | - | -0.93% | 300 |
| May 28, 2025 | 112.50 | 113.52 | 112.50 | 113.52 | - | 1.48% | 300 |