Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.81 37.13 36.52 36.78 12,305,501 -0.01(-0.04%)
Jan 30, 2018 37.00 37.30 36.63 36.79 10,901,725 -0.22(-0.59%)
Jan 29, 2018 36.73 37.20 36.73 37.01 8,519,076 +0.15(+0.40%)
Jan 26, 2018 36.51 36.89 36.08 36.87 8,239,882 +0.57(+1.58%)
Jan 25, 2018 36.44 36.49 36.35 36.30 5,298,458 +0.00(+0.01%)
Jan 24, 2018 36.27 36.57 36.02 36.29 7,523,773 -0.03(-0.09%)
Jan 23, 2018 36.25 36.44 36.03 36.32 8,541,377 -0.06(-0.18%)
Jan 22, 2018 36.15 36.44 35.86 36.39 9,539,416 +0.26(+0.72%)
Jan 19, 2018 35.53 36.13 35.32 36.13 9,967,032 +0.75(+2.12%)
Jan 18, 2018 35.14 35.67 35.10 35.37 5,541,005 +0.31(+0.87%)
Jan 17, 2018 35.13 35.37 34.84 35.07 8,292,808 -0.00(-0.01%)
Jan 16, 2018 36.07 36.07 34.94 35.07 8,301,115 -0.77(-2.16%)
Jan 12, 2018 35.85 35.85 35.85 0 +0.64(+1.82%)
Jan 11, 2018 34.87 35.26 34.69 35.21 5,893,755 +0.28(+0.80%)
Jan 10, 2018 35.05 34.44 34.93 7,268,535 +0.35(+1.02%)
Jan 09, 2018 34.66 34.83 34.37 34.57 9,146,142 -0.07(-0.20%)
Jan 08, 2018 35.34 35.43 34.49 34.64 8,607,678 -0.69(-1.94%)
Jan 05, 2018 34.59 35.35 34.59 35.33 8,439,148 +0.79(+2.28%)
Jan 04, 2018 34.45 34.61 34.01 34.54 8,297,721 +0.05(+0.16%)
Jan 03, 2018 34.81 34.88 34.27 34.49 10,109,543 -0.63(-1.80%)
Jan 02, 2018 35.20 35.52 35.01 35.12 7,513,627 +0.11(+0.30%)
Dec 29, 2017 35.01 35.01 35.01 0 +0.04(+0.10%)
Dec 28, 2017 35.26 35.31 34.84 34.98 4,935,816 -0.27(-0.77%)
Dec 27, 2017 35.47 35.55 35.18 35.25 4,595,817 -0.22(-0.62%)
Dec 26, 2017 34.99 35.48 34.96 35.47 4,843,792 +0.55(+1.57%)
Dec 22, 2017 35.02 35.03 34.69 34.92 6,543,545 -0.02(-0.07%)
Dec 21, 2017 34.51 35.11 34.49 34.94 7,962,760 +0.23(+0.66%)
Dec 20, 2017 34.86 35.09 34.68 34.71 8,128,586 -0.12(-0.34%)
Dec 19, 2017 34.71 34.89 34.41 34.83 11,468,106 +0.27(+0.78%)
Dec 18, 2017 34.13 34.64 34.09 34.56 7,908,100 +0.60(+1.75%)
Dec 15, 2017 33.84 34.32 33.68 33.96 15,215,976 +0.34(+1.02%)
Dec 14, 2017 34.06 34.08 33.59 33.62 8,896,955 -0.22(-0.65%)
Dec 13, 2017 33.85 34.01 33.66 33.84 8,437,349 +0.13(+0.38%)
Dec 12, 2017 33.71 33.79 33.45 33.71 11,365,028 +0.15(+0.44%)
Dec 11, 2017 33.77 33.77 33.39 33.57 13,107,665 -0.27(-0.79%)
Dec 08, 2017 33.89 33.93 33.49 33.83 10,417,445 +0.02(+0.05%)
Dec 07, 2017 34.51 34.51 33.77 33.81 11,527,985 -0.55(-1.61%)
Dec 06, 2017 34.56 34.86 34.37 34.37 6,950,607 -0.25(-0.73%)
Dec 05, 2017 34.84 34.96 34.60 34.62 14,893,362 -0.64(-1.82%)
Dec 04, 2017 34.69 35.69 34.65 35.26 11,700,557 +0.76(+2.19%)
Dec 01, 2017 34.48 34.89 34.10 34.50 11,394,445 -0.09(-0.26%)
Nov 30, 2017 34.03 34.90 33.97 34.60 13,714,339 +0.35(+1.03%)
Nov 29, 2017 33.31 34.68 33.26 34.24 16,360,706 +0.98(+2.93%)
Nov 28, 2017 32.54 33.31 32.45 33.27 10,138,449 +0.77(+2.38%)
Nov 27, 2017 32.49 32.70 32.28 32.49 9,741,989 +0.04(+0.13%)
Nov 24, 2017 32.59 32.72 32.40 32.45 3,501,395 +0.14(+0.42%)
Nov 22, 2017 32.57 32.67 32.25 32.32 8,228,146 -0.30(-0.93%)
Nov 21, 2017 32.50 32.64 32.10 32.62 9,655,931 +0.02(+0.06%)
Nov 20, 2017 32.55 32.76 32.32 32.60 13,385,831 +0.08(+0.24%)
Nov 17, 2017 31.76 32.68 31.76 32.52 17,163,840 +0.90(+2.84%)
Nov 16, 2017 31.65 31.83 31.48 31.62 10,595,118 +0.01(+0.03%)
Nov 15, 2017 30.91 31.85 30.68 31.62 22,222,392 +0.50(+1.62%)
Nov 14, 2017 30.96 31.87 30.42 31.11 37,312,932 -1.29(-3.99%)
Nov 13, 2017 32.16 33.00 32.10 32.40 19,661,998 +0.25(+0.77%)
Nov 10, 2017 31.77 32.16 31.66 32.16 13,281,041 +0.44(+1.40%)
Nov 09, 2017 31.12 32.00 31.02 31.71 11,296,842 +0.58(+1.87%)
Nov 08, 2017 31.05 31.35 30.90 31.13 10,418,454 -0.00(-0.01%)
Nov 07, 2017 31.13 31.33 30.99 31.13 10,929,487 +0.03(+0.10%)
Nov 06, 2017 31.29 31.54 31.06 31.10 10,539,510 -0.17(-0.54%)
Nov 03, 2017 31.90 31.90 31.23 31.27 9,434,095 -0.73(-2.29%)
Nov 02, 2017 31.91 32.16 31.73 32.00 6,453,499 +0.22(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.