Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.82 57.94 57.40 57.78 3,836,827 -0.10(-0.18%)
Dec 30, 2019 57.52 58.17 57.07 57.89 3,691,745 +0.30(+0.53%)
Dec 27, 2019 57.74 58.01 57.34 57.59 3,110,567 +0.03(+0.05%)
Dec 26, 2019 57.25 57.60 57.12 57.56 2,731,168 +0.42(+0.73%)
Dec 24, 2019 56.86 57.16 56.70 57.14 1,232,624 +0.32(+0.57%)
Dec 23, 2019 56.77 57.01 56.62 56.82 4,129,234 +0.06(+0.10%)
Dec 20, 2019 57.77 57.86 56.73 56.76 8,658,698 -0.26(-0.45%)
Dec 19, 2019 57.09 57.26 56.72 57.02 4,563,693 -0.24(-0.41%)
Dec 18, 2019 57.65 57.77 57.20 57.25 6,629,277 -0.24(-0.41%)
Dec 17, 2019 57.45 57.69 57.25 57.49 5,025,224 +0.14(+0.25%)
Dec 16, 2019 57.46 57.97 57.28 57.35 6,614,205 +0.22(+0.38%)
Dec 13, 2019 57.57 57.57 56.64 57.13 3,725,347 -0.46(-0.81%)
Dec 12, 2019 57.30 57.80 56.90 57.60 4,206,745 +0.44(+0.78%)
Dec 11, 2019 56.98 57.20 56.69 57.15 4,289,902 +0.14(+0.25%)
Dec 10, 2019 57.16 57.26 56.77 57.01 4,351,076 -0.11(-0.20%)
Dec 09, 2019 56.80 57.34 56.80 57.12 5,668,979 +0.49(+0.87%)
Dec 06, 2019 56.84 57.24 56.54 56.63 5,179,770 +0.26(+0.45%)
Dec 05, 2019 56.83 56.84 56.01 56.37 5,453,048 -0.29(-0.52%)
Dec 04, 2019 56.54 56.93 56.31 56.67 4,735,459 +0.36(+0.64%)
Dec 03, 2019 56.67 56.94 56.19 56.31 6,580,056 -0.85(-1.49%)
Dec 02, 2019 57.93 58.12 57.10 57.16 5,105,902 -0.69(-1.19%)
Nov 29, 2019 57.83 58.20 57.60 57.85 2,562,886 +0.15(+0.26%)
Nov 27, 2019 57.37 57.95 57.16 57.70 5,534,077 +0.59(+1.03%)
Nov 26, 2019 55.98 57.44 55.93 57.11 16,795,654 +0.95(+1.68%)
Nov 25, 2019 56.12 56.62 55.82 56.17 5,598,137 +0.16(+0.29%)
Nov 22, 2019 56.05 56.30 55.47 56.01 6,544,797 +0.06(+0.10%)
Nov 21, 2019 55.96 56.66 55.83 55.95 7,316,768 -0.19(-0.34%)
Nov 20, 2019 57.31 57.52 55.55 56.14 9,165,762 -1.25(-2.18%)
Nov 19, 2019 57.05 58.38 56.60 57.39 12,118,196 +1.03(+1.83%)
Nov 18, 2019 56.50 56.67 55.95 56.36 7,413,260 -0.26(-0.45%)
Nov 15, 2019 56.52 56.74 55.83 56.61 5,022,958 +0.61(+1.08%)
Nov 14, 2019 55.41 56.06 55.18 56.01 3,511,777 +0.70(+1.27%)
Nov 13, 2019 55.13 55.50 54.54 55.30 4,224,225 +0.26(+0.46%)
Nov 12, 2019 55.05 55.46 54.82 55.05 3,708,908 -0.14(-0.26%)
Nov 11, 2019 55.46 55.62 54.95 55.19 3,159,586 -0.64(-1.15%)
Nov 08, 2019 55.90 56.12 55.46 55.83 2,486,347 -0.07(-0.12%)
Nov 07, 2019 55.74 56.49 55.65 55.90 4,174,946 +0.44(+0.80%)
Nov 06, 2019 55.76 55.82 55.29 55.45 4,298,833 -0.37(-0.66%)
Nov 05, 2019 55.84 55.84 54.98 55.82 6,264,140 +0.54(+0.97%)
Nov 04, 2019 55.12 55.40 54.87 55.29 3,218,045 +0.60(+1.10%)
Nov 01, 2019 54.72 55.23 54.59 54.68 3,698,491 +0.34(+0.62%)
Oct 31, 2019 55.13 55.32 54.26 54.34 6,600,447 -0.86(-1.55%)
Oct 30, 2019 54.23 55.26 54.07 55.20 4,949,500 +0.99(+1.83%)
Oct 29, 2019 55.16 55.29 54.20 54.21 5,632,452 -0.78(-1.42%)
Oct 28, 2019 55.69 55.83 54.96 54.99 5,411,868 -0.72(-1.29%)
Oct 25, 2019 55.45 56.25 55.26 55.71 3,001,927 -0.01(-0.02%)
Oct 24, 2019 56.53 56.53 55.52 55.72 4,530,628 -0.54(-0.96%)
Oct 23, 2019 56.66 56.86 55.99 56.26 4,157,874 -0.64(-1.13%)
Oct 22, 2019 56.59 57.37 56.45 56.90 3,600,358 +0.42(+0.75%)
Oct 21, 2019 57.21 57.35 55.90 56.47 6,540,614 -0.42(-0.75%)
Oct 18, 2019 56.94 57.40 56.73 56.90 6,392,768 -0.12(-0.21%)
Oct 17, 2019 56.15 57.07 56.04 57.02 6,773,443 +1.13(+2.02%)
Oct 16, 2019 55.18 55.97 54.99 55.89 5,209,283 +0.76(+1.39%)
Oct 15, 2019 54.94 55.43 54.79 55.12 5,223,348 +0.34(+0.62%)
Oct 14, 2019 55.18 55.29 54.77 54.79 3,430,170 -0.42(-0.77%)
Oct 11, 2019 54.67 55.76 54.52 55.21 5,370,413 +1.07(+1.99%)
Oct 10, 2019 52.87 54.16 52.87 54.14 6,564,115 +1.24(+2.35%)
Oct 09, 2019 52.55 53.05 52.38 52.89 3,986,161 +0.65(+1.25%)
Oct 08, 2019 52.15 52.93 51.87 52.24 6,260,226 -0.29(-0.56%)
Oct 07, 2019 51.91 52.68 51.79 52.53 4,108,483 +0.41(+0.80%)
Oct 04, 2019 51.21 52.18 51.03 52.12 4,447,567 +1.23(+2.43%)
Oct 03, 2019 50.95 51.18 50.03 50.88 4,226,894 -0.20(-0.39%)
Oct 02, 2019 51.80 52.05 51.06 51.08 5,179,951 -1.13(-2.17%)
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.