Skip to main content

TJX Companies (NY: TJX )

118.28 +1.03 (+0.88%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.31 33.44 33.17 33.40 5,902,205 +0.12(+0.37%)
Oct 28, 2016 33.20 33.50 33.08 33.28 3,259,954 +0.14(+0.41%)
Oct 27, 2016 33.53 33.64 33.11 33.15 5,024,990 -0.41(-1.23%)
Oct 26, 2016 33.18 33.65 33.13 33.56 3,923,903 +0.21(+0.64%)
Oct 25, 2016 33.37 33.47 33.05 33.34 5,482,561 -0.25(-0.75%)
Oct 24, 2016 33.46 33.62 33.34 33.60 4,303,951 +0.31(+0.94%)
Oct 21, 2016 33.18 33.38 32.97 33.29 4,402,165 +0.09(+0.27%)
Oct 20, 2016 33.38 33.45 33.17 33.20 3,432,830 -0.08(-0.23%)
Oct 19, 2016 33.24 33.34 32.96 33.27 4,789,413 +0.14(+0.41%)
Oct 18, 2016 33.43 33.50 32.84 33.14 4,627,147 -0.07(-0.22%)
Oct 17, 2016 33.54 33.60 33.15 33.21 4,650,327 -0.41(-1.23%)
Oct 14, 2016 33.82 33.85 33.61 33.62 5,706,566 -0.11(-0.32%)
Oct 13, 2016 34.01 34.01 33.47 33.73 6,362,142 -0.42(-1.22%)
Oct 12, 2016 33.60 34.22 33.53 34.15 6,243,101 +0.53(+1.56%)
Oct 11, 2016 33.76 33.90 33.60 33.62 6,283,794 -0.27(-0.80%)
Oct 10, 2016 33.80 34.07 33.72 33.89 6,665,074 +0.49(+1.48%)
Oct 07, 2016 33.91 34.04 33.17 33.40 11,024,330 -0.22(-0.65%)
Oct 06, 2016 33.51 33.70 33.32 33.62 5,686,437 +0.01(+0.03%)
Oct 05, 2016 33.71 33.92 33.57 33.61 4,660,956 -0.09(-0.26%)
Oct 04, 2016 33.71 33.94 33.59 33.69 5,989,466 +0.02(+0.05%)
Oct 03, 2016 33.71 33.89 33.66 33.68 7,232,923 -0.19(-0.58%)
Sep 30, 2016 33.76 33.96 33.59 33.87 6,864,159 +0.41(+1.23%)
Sep 29, 2016 33.77 33.81 33.44 33.46 6,201,259 -0.24(-0.70%)
Sep 28, 2016 34.09 34.18 33.59 33.69 5,909,053 -0.39(-1.13%)
Sep 27, 2016 34.09 34.20 33.94 34.08 6,266,195 +0.03(+0.08%)
Sep 26, 2016 34.26 34.26 33.89 34.05 7,498,080 -0.38(-1.11%)
Sep 23, 2016 34.64 34.74 34.38 34.43 7,956,174 -0.22(-0.63%)
Sep 22, 2016 34.69 34.93 34.48 34.65 6,721,273 +0.18(+0.53%)
Sep 21, 2016 34.06 34.49 34.02 34.47 5,428,746 +0.47(+1.39%)
Sep 20, 2016 33.97 34.56 33.94 34.00 7,753,965 +0.17(+0.50%)
Sep 19, 2016 33.99 34.09 33.82 33.83 4,834,213 +0.01(+0.03%)
Sep 16, 2016 33.82 34.01 33.67 33.82 7,706,072 -0.17(-0.49%)
Sep 15, 2016 33.56 34.07 33.49 33.99 10,734,564 +0.39(+1.17%)
Sep 14, 2016 33.69 33.79 33.47 33.59 7,863,177 -0.06(-0.19%)
Sep 13, 2016 33.97 34.10 33.55 33.66 8,174,395 -0.57(-1.65%)
Sep 12, 2016 33.86 34.30 33.84 34.22 11,001,302 +0.36(+1.07%)
Sep 09, 2016 34.29 34.30 33.86 33.86 10,202,407 -0.66(-1.92%)
Sep 08, 2016 35.01 35.11 34.44 34.52 10,901,266 -0.60(-1.72%)
Sep 07, 2016 35.03 35.23 34.95 35.12 6,284,076 +0.10(+0.27%)
Sep 06, 2016 35.10 35.11 34.84 35.03 6,947,866 -0.15(-0.44%)
Sep 02, 2016 35.22 35.18 35.18 35.18 6,877,269 -0.02(-0.06%)
Sep 01, 2016 35.17 35.26 34.80 35.21 7,532,861 +0.13(+0.37%)
Aug 31, 2016 35.09 35.24 34.87 35.07 8,026,243 -0.02(-0.05%)
Aug 30, 2016 35.53 35.59 35.01 35.09 7,636,120 -0.49(-1.39%)
Aug 29, 2016 35.59 35.84 35.52 35.59 6,214,926 -0.05(-0.15%)
Aug 26, 2016 35.70 36.01 35.56 35.64 8,949,156 -0.05(-0.14%)
Aug 25, 2016 35.54 35.77 35.44 35.69 9,874,210 +0.10(+0.28%)
Aug 24, 2016 35.57 35.78 35.53 35.59 5,679,025 -0.05(-0.14%)
Aug 23, 2016 35.98 35.98 35.64 35.64 6,199,248 -0.19(-0.52%)
Aug 22, 2016 35.90 35.94 35.59 35.83 7,294,608 -0.11(-0.31%)
Aug 19, 2016 35.28 35.98 35.24 35.94 13,977,319 +0.70(+1.98%)
Aug 18, 2016 35.50 35.58 35.18 35.24 8,687,871 -0.17(-0.49%)
Aug 17, 2016 35.25 35.82 35.10 35.41 14,896,167 +0.10(+0.28%)
Aug 16, 2016 36.36 36.73 35.30 35.31 27,638,512 -2.17(-5.80%)
Aug 15, 2016 37.88 37.88 37.32 37.49 12,256,876 -0.05(-0.12%)
Aug 12, 2016 37.22 37.60 37.16 37.53 6,024,145 +0.20(+0.53%)
Aug 11, 2016 37.59 37.84 36.82 37.33 8,259,272 +0.40(+1.09%)
Aug 10, 2016 36.78 37.00 36.69 36.93 6,057,203 +0.29(+0.79%)
Aug 09, 2016 36.82 36.94 36.56 36.64 5,301,326 -0.25(-0.68%)
Aug 08, 2016 37.15 37.21 36.84 36.89 7,123,889 -0.18(-0.49%)
Aug 05, 2016 36.90 37.11 36.80 37.07 5,786,232 +0.31(+0.85%)
Aug 04, 2016 36.52 36.82 36.48 36.76 5,714,004 +0.26(+0.72%)
Aug 03, 2016 35.97 36.50 35.80 36.50 6,357,531 +0.17(+0.46%)
Aug 02, 2016 36.91 36.95 36.31 36.33 5,731,310 -0.69(-1.86%)
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.