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 (%)
Jul 31, 2017 31.65 31.97 31.39 31.91 9,317,814 +0.32(+1.02%)
Jul 28, 2017 31.62 31.79 31.38 31.59 7,565,839 -0.02(-0.06%)
Jul 27, 2017 31.06 31.65 31.00 31.60 10,300,071 +0.53(+1.71%)
Jul 26, 2017 31.28 31.29 30.91 31.07 11,070,637 -0.10(-0.33%)
Jul 25, 2017 30.53 31.44 30.51 31.18 12,924,536 +0.82(+2.69%)
Jul 24, 2017 31.13 31.13 30.25 30.36 16,182,061 -0.92(-2.93%)
Jul 21, 2017 31.44 31.51 31.00 31.28 10,600,980 -0.31(-0.98%)
Jul 20, 2017 31.91 32.08 31.56 31.59 10,753,459 -0.32(-1.00%)
Jul 19, 2017 31.81 32.05 31.72 31.90 11,151,939 +0.16(+0.50%)
Jul 18, 2017 31.89 31.98 31.63 31.74 6,276,933 -0.19(-0.58%)
Jul 17, 2017 31.68 32.12 31.64 31.93 9,345,458 +0.25(+0.80%)
Jul 14, 2017 31.87 32.00 31.58 31.68 8,173,260 -0.08(-0.26%)
Jul 13, 2017 31.46 31.78 31.42 31.76 11,041,416 +0.48(+1.52%)
Jul 12, 2017 31.21 31.38 31.18 31.28 7,594,798 +0.15(+0.48%)
Jul 11, 2017 31.13 31.28 31.02 31.13 10,487,949 -0.04(-0.12%)
Jul 10, 2017 31.85 31.90 31.13 31.17 8,549,343 -0.76(-2.37%)
Jul 07, 2017 31.99 32.19 31.87 31.93 9,402,219 +0.03(+0.09%)
Jul 06, 2017 32.06 32.15 31.82 31.90 10,338,681 -0.40(-1.25%)
Jul 05, 2017 32.54 32.54 31.88 32.30 11,323,355 -0.18(-0.54%)
Jul 03, 2017 32.97 33.22 32.46 32.48 6,542,423 -0.27(-0.83%)
Jun 30, 2017 32.44 32.92 32.40 32.75 13,687,994 +0.49(+1.53%)
Jun 29, 2017 32.39 32.49 32.13 32.26 9,902,633 -0.15(-0.46%)
Jun 28, 2017 31.89 32.46 31.83 32.41 10,630,809 +0.66(+2.07%)
Jun 27, 2017 31.63 31.87 31.61 31.75 7,850,972 +0.01(+0.03%)
Jun 26, 2017 31.67 31.92 31.50 31.74 8,470,190 +0.30(+0.97%)
Jun 23, 2017 31.19 31.48 30.96 31.44 13,475,032 +0.24(+0.76%)
Jun 22, 2017 31.50 31.52 31.10 31.20 13,538,254 -0.30(-0.94%)
Jun 21, 2017 31.72 32.10 31.25 31.49 15,947,899 -0.35(-1.11%)
Jun 20, 2017 32.71 32.76 31.83 31.85 15,869,444 -0.98(-3.00%)
Jun 19, 2017 32.95 32.99 32.49 32.83 8,569,590 -0.04(-0.12%)
Jun 16, 2017 32.62 32.91 32.40 32.87 12,720,065 -0.05(-0.14%)
Jun 15, 2017 33.19 33.26 32.53 32.92 8,615,005 -0.29(-0.86%)
Jun 14, 2017 33.46 33.51 33.07 33.21 8,499,356 -0.34(-1.00%)
Jun 13, 2017 33.51 33.68 33.38 33.54 7,068,352 +0.06(+0.19%)
Jun 12, 2017 33.37 33.80 33.37 33.48 8,172,768 +0.04(+0.12%)
Jun 09, 2017 33.03 33.62 32.81 33.44 10,305,857 +0.41(+1.24%)
Jun 08, 2017 33.86 33.00 33.03 11,359,345 -0.64(-1.90%)
Jun 07, 2017 33.73 33.89 33.59 33.67 5,989,613 +0.10(+0.30%)
Jun 06, 2017 33.89 33.97 33.53 33.57 8,570,451 -0.48(-1.41%)
Jun 05, 2017 34.05 34.30 33.93 34.05 5,604,742 -0.09(-0.25%)
Jun 02, 2017 34.22 34.39 33.97 34.14 7,660,486 -0.31(-0.90%)
Jun 01, 2017 34.38 34.51 34.05 34.44 6,093,391 +0.31(+0.92%)
May 31, 2017 34.11 34.20 33.95 34.13 8,764,222 +0.16(+0.48%)
May 30, 2017 34.19 34.35 33.93 33.97 7,646,273 -0.31(-0.90%)
May 26, 2017 34.31 34.42 34.14 34.28 6,056,037 +0.07(+0.21%)
May 25, 2017 33.75 34.37 33.67 34.20 10,024,118 +0.63(+1.87%)
May 24, 2017 33.83 33.90 33.57 33.58 12,275,634 -0.19(-0.55%)
May 23, 2017 34.15 34.17 33.70 33.76 11,938,084 -0.40(-1.18%)
May 22, 2017 33.84 34.24 33.73 34.17 11,979,088 +0.46(+1.37%)
May 19, 2017 33.94 33.95 33.19 33.70 17,849,612 -0.10(-0.28%)
May 18, 2017 34.02 34.20 33.75 33.80 12,805,402 -0.13(-0.39%)
May 17, 2017 33.47 34.44 33.47 33.93 22,134,980 +0.46(+1.37%)
May 16, 2017 33.41 34.20 33.14 33.47 33,759,040 -1.42(-4.08%)
May 15, 2017 35.17 35.32 34.78 34.90 13,015,801 -0.19(-0.53%)
May 12, 2017 35.88 35.88 34.95 35.08 13,122,188 -0.98(-2.72%)
May 11, 2017 36.40 36.40 35.72 36.06 9,600,672 -0.57(-1.55%)
May 10, 2017 35.86 36.72 35.75 36.63 10,879,416 +0.79(+2.20%)
May 09, 2017 35.52 36.05 35.47 35.84 7,154,735 +0.36(+1.01%)
May 08, 2017 35.66 35.70 35.35 35.48 7,248,057 -0.09(-0.24%)
May 05, 2017 35.81 35.82 35.45 35.57 6,393,742 -0.13(-0.35%)
May 04, 2017 35.71 35.78 35.48 35.70 5,237,547 -0.08(-0.21%)
May 03, 2017 35.66 35.85 35.52 35.77 6,476,159 +0.10(+0.29%)
May 02, 2017 35.16 35.67 35.08 35.67 7,085,219 +0.57(+1.62%)
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.