Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.39 68.03 66.78 67.21 5,300,985 -0.40(-0.59%)
Apr 29, 2021 66.73 67.67 66.40 67.60 4,353,950 +1.39(+2.10%)
Apr 28, 2021 66.00 66.58 65.71 66.21 3,240,785 +0.14(+0.21%)
Apr 27, 2021 65.77 66.45 65.44 66.07 3,751,859 +0.49(+0.75%)
Apr 26, 2021 66.76 67.16 65.37 65.58 3,887,508 -1.05(-1.58%)
Apr 23, 2021 65.61 66.91 65.25 66.63 5,601,758 +1.15(+1.76%)
Apr 22, 2021 65.07 66.08 64.77 65.47 4,563,095 +0.65(+1.01%)
Apr 21, 2021 64.21 65.23 63.95 64.82 4,906,289 +0.69(+1.08%)
Apr 20, 2021 64.86 65.03 63.46 64.13 4,415,588 -1.18(-1.81%)
Apr 19, 2021 66.20 66.20 65.27 65.31 3,756,990 -0.94(-1.41%)
Apr 16, 2021 66.01 66.33 65.61 66.25 6,024,869 +0.71(+1.08%)
Apr 15, 2021 65.53 66.19 65.42 65.54 4,014,125 +0.60(+0.92%)
Apr 14, 2021 64.95 65.57 64.78 64.94 3,762,823 +0.14(+0.22%)
Apr 13, 2021 65.16 65.58 64.28 64.80 5,320,016 -1.00(-1.52%)
Apr 12, 2021 65.64 65.96 64.87 65.80 5,040,676 +0.07(+0.10%)
Apr 09, 2021 65.45 65.79 64.64 65.74 5,413,920 +0.40(+0.61%)
Apr 08, 2021 64.39 65.44 64.09 65.34 5,624,871 +1.18(+1.84%)
Apr 07, 2021 63.97 64.67 63.94 64.16 5,071,880 +0.13(+0.21%)
Apr 06, 2021 64.11 64.68 63.85 64.03 4,575,841 -0.11(-0.18%)
Apr 05, 2021 62.73 64.30 62.73 64.14 5,847,069 +1.68(+2.70%)
Apr 01, 2021 63.36 63.57 62.07 62.45 5,315,986 -0.16(-0.26%)
Mar 31, 2021 63.16 63.90 62.57 62.61 6,088,233 -0.35(-0.56%)
Mar 30, 2021 61.78 63.16 61.56 62.97 7,023,725 +0.94(+1.51%)
Mar 29, 2021 62.45 63.13 61.58 62.03 5,619,132 -0.48(-0.77%)
Mar 26, 2021 62.21 62.79 61.64 62.51 6,362,090 +0.91(+1.48%)
Mar 25, 2021 60.58 61.80 60.02 61.60 5,816,082 +0.71(+1.17%)
Mar 24, 2021 61.05 61.98 60.89 60.89 5,215,381 -0.19(-0.31%)
Mar 23, 2021 62.75 62.82 60.81 61.08 6,370,143 -1.86(-2.96%)
Mar 22, 2021 63.36 63.69 62.36 62.95 5,603,340 -0.10(-0.17%)
Mar 19, 2021 62.25 63.55 61.68 63.05 22,232,294 +0.09(+0.14%)
Mar 18, 2021 63.55 64.21 62.76 62.97 4,993,605 -0.78(-1.22%)
Mar 17, 2021 63.25 64.21 63.12 63.74 5,428,059 +0.59(+0.93%)
Mar 16, 2021 64.19 64.19 62.87 63.15 5,731,796 -1.23(-1.91%)
Mar 15, 2021 63.42 64.41 62.84 64.39 5,555,455 +1.12(+1.77%)
Mar 12, 2021 62.73 63.70 62.62 63.27 5,790,230 +0.72(+1.15%)
Mar 11, 2021 62.27 63.15 62.22 62.55 5,964,432 +0.45(+0.73%)
Mar 10, 2021 62.70 62.81 61.03 62.09 7,530,227 -0.45(-0.73%)
Mar 09, 2021 62.46 63.46 61.46 62.55 9,482,239 +0.85(+1.38%)
Mar 08, 2021 60.28 62.33 59.89 61.70 14,342,933 +2.33(+3.92%)
Mar 05, 2021 59.66 59.83 58.08 59.37 9,703,558 +0.16(+0.27%)
Mar 04, 2021 60.51 61.01 57.88 59.21 11,712,912 -1.05(-1.74%)
Mar 03, 2021 62.19 62.49 60.15 60.26 11,292,384 -2.41(-3.85%)
Mar 02, 2021 63.77 64.05 62.25 62.67 9,494,785 -0.98(-1.55%)
Mar 01, 2021 63.10 64.22 63.10 63.66 7,382,351 +1.19(+1.91%)
Feb 26, 2021 64.66 64.66 61.91 62.46 10,526,961 -1.60(-2.50%)
Feb 25, 2021 64.44 65.45 62.64 64.06 14,167,432 -2.06(-3.12%)
Feb 24, 2021 65.78 67.07 65.20 66.13 14,142,925 -0.35(-0.53%)
Feb 23, 2021 66.59 67.26 65.48 66.48 11,042,926 +0.64(+0.98%)
Feb 22, 2021 63.69 66.32 63.69 65.83 11,101,857 +1.76(+2.75%)
Feb 19, 2021 64.73 65.05 63.79 64.07 4,631,085 -0.58(-0.89%)
Feb 18, 2021 63.41 65.09 62.97 64.65 8,124,429 +1.39(+2.20%)
Feb 17, 2021 63.52 63.57 62.57 63.26 8,398,165 -0.63(-0.99%)
Feb 16, 2021 64.23 64.45 63.67 63.89 6,648,871 -0.47(-0.74%)
Feb 12, 2021 64.67 65.15 64.09 64.37 6,128,930 -0.97(-1.48%)
Feb 11, 2021 64.96 66.50 64.68 65.33 6,123,559 +0.40(+0.61%)
Feb 10, 2021 65.09 65.47 64.65 64.93 4,894,464 -0.13(-0.20%)
Feb 09, 2021 65.86 66.06 65.03 65.07 5,824,640 -0.91(-1.39%)
Feb 08, 2021 64.63 66.02 64.14 65.98 4,806,695 +1.55(+2.40%)
Feb 05, 2021 65.38 65.72 64.27 64.43 3,989,742 -0.24(-0.36%)
Feb 04, 2021 63.12 65.84 62.67 64.67 10,336,733 +1.74(+2.77%)
Feb 03, 2021 62.20 63.31 61.78 62.93 5,808,605 +0.85(+1.37%)
Feb 02, 2021 60.99 62.64 60.78 62.08 5,883,392 +1.66(+2.75%)
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.