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 30, 2015 29.46 29.52 28.95 28.97 6,978,078 -0.73(-2.47%)
Jan 29, 2015 29.54 29.73 29.21 29.71 6,459,922 +0.15(+0.51%)
Jan 28, 2015 30.22 30.48 29.53 29.56 7,043,277 -0.43(-1.44%)
Jan 27, 2015 29.72 30.17 29.62 29.99 6,816,520 +0.05(+0.16%)
Jan 26, 2015 29.59 29.99 29.55 29.94 6,173,138 +0.22(+0.75%)
Jan 23, 2015 29.71 29.86 29.53 29.72 4,883,653 +0.06(+0.19%)
Jan 22, 2015 29.21 29.76 29.01 29.66 5,819,148 +0.65(+2.26%)
Jan 21, 2015 29.04 29.36 28.92 29.01 6,927,972 -0.09(-0.32%)
Jan 20, 2015 29.50 29.52 28.87 29.10 6,456,165 -0.23(-0.79%)
Jan 16, 2015 28.70 29.38 28.61 29.33 7,433,729 +0.65(+2.25%)
Jan 15, 2015 29.10 29.46 28.68 28.68 8,424,601 -0.42(-1.43%)
Jan 14, 2015 28.98 29.28 28.82 29.10 8,318,278 -0.41(-1.38%)
Jan 13, 2015 29.87 30.08 29.41 29.51 10,056,096 -0.11(-0.36%)
Jan 12, 2015 29.84 29.98 29.61 29.62 8,207,070 -0.15(-0.52%)
Jan 09, 2015 30.23 30.23 29.43 29.77 9,107,554 -0.37(-1.24%)
Jan 08, 2015 30.10 30.31 30.00 30.14 9,463,643 +0.16(+0.53%)
Jan 07, 2015 29.48 30.05 29.45 29.99 7,001,109 +0.60(+2.05%)
Jan 06, 2015 29.66 30.02 29.13 29.38 6,993,765 -0.14(-0.49%)
Jan 05, 2015 29.63 29.85 29.45 29.53 7,230,507 -0.33(-1.12%)
Jan 02, 2015 30.17 30.38 29.66 29.86 6,020,310 -0.27(-0.90%)
Dec 31, 2014 30.24 30.13 30.13 30.13 6,626,834 +0.06(+0.20%)
Dec 30, 2014 29.95 30.14 29.80 30.07 4,147,844 +0.03(+0.10%)
Dec 29, 2014 29.81 30.28 29.81 30.04 5,126,765 +0.13(+0.44%)
Dec 26, 2014 29.86 30.08 29.79 29.91 3,345,023 +0.09(+0.29%)
Dec 24, 2014 29.97 29.82 29.82 29.82 2,659,245 -0.11(-0.37%)
Dec 23, 2014 29.72 30.07 29.62 29.93 5,113,538 +0.38(+1.28%)
Dec 22, 2014 29.11 29.66 29.06 29.55 6,652,082 +0.52(+1.79%)
Dec 19, 2014 29.57 29.59 28.77 29.04 11,611,355 -0.44(-1.49%)
Dec 18, 2014 29.05 29.48 28.75 29.48 10,417,610 +0.76(+2.63%)
Dec 17, 2014 28.79 28.89 28.30 28.72 8,886,128 +0.15(+0.52%)
Dec 16, 2014 28.95 29.32 28.57 28.57 12,824,999 -0.57(-1.95%)
Dec 15, 2014 28.88 29.33 28.80 29.14 10,471,273 +0.31(+1.07%)
Dec 12, 2014 28.68 29.21 28.65 28.83 7,690,059 +0.00(+0.02%)
Dec 11, 2014 28.40 29.20 28.40 28.83 10,974,162 +0.58(+2.04%)
Dec 10, 2014 28.69 29.00 28.23 28.25 7,349,405 -0.50(-1.73%)
Dec 09, 2014 28.42 28.83 28.39 28.75 4,995,364 +0.05(+0.17%)
Dec 08, 2014 28.70 28.98 28.67 28.70 6,149,923 -0.12(-0.41%)
Dec 05, 2014 28.96 29.11 28.74 28.82 5,314,453 -0.14(-0.50%)
Dec 04, 2014 28.83 28.96 28.62 28.96 6,078,775 +0.02(+0.08%)
Dec 03, 2014 29.04 29.16 28.77 28.94 8,238,917 +0.27(+0.95%)
Dec 02, 2014 28.69 28.86 28.44 28.67 6,147,228 +0.00(+0.02%)
Dec 01, 2014 28.83 28.93 28.44 28.66 10,138,263 -0.41(-1.41%)
Nov 28, 2014 28.49 29.21 28.49 29.07 7,373,596 +0.72(+2.54%)
Nov 26, 2014 28.22 28.35 28.35 28.35 7,865,312 +0.25(+0.88%)
Nov 25, 2014 28.32 28.54 28.10 28.10 19,309,518 +0.20(+0.71%)
Nov 24, 2014 27.94 28.06 27.82 27.91 9,094,537 -0.02(-0.08%)
Nov 21, 2014 28.07 28.22 27.86 27.93 11,758,857 +0.09(+0.32%)
Nov 20, 2014 27.24 27.92 27.21 27.84 14,430,323 +0.54(+1.98%)
Nov 19, 2014 27.22 27.63 26.96 27.30 11,884,972 +0.22(+0.79%)
Nov 18, 2014 26.80 27.24 26.23 27.09 36,247,220 +0.04(+0.16%)
Nov 17, 2014 27.39 27.59 27.02 27.04 13,954,140 -0.34(-1.25%)
Nov 14, 2014 27.18 27.49 27.16 27.38 15,204,631 -0.52(-1.86%)
Nov 13, 2014 28.10 28.19 27.76 27.90 8,664,074 -0.10(-0.36%)
Nov 12, 2014 27.84 28.06 27.82 28.00 13,559,390 +0.21(+0.76%)
Nov 11, 2014 28.13 28.20 27.75 27.79 9,988,016 -0.29(-1.05%)
Nov 10, 2014 28.02 28.10 27.85 28.09 7,115,073 +0.04(+0.15%)
Nov 07, 2014 28.26 28.40 28.03 28.05 6,656,480 -0.25(-0.87%)
Nov 06, 2014 27.95 28.32 27.81 28.29 8,323,276 +0.37(+1.32%)
Nov 05, 2014 28.05 28.17 27.85 27.92 7,085,163 -0.06(-0.22%)
Nov 04, 2014 27.97 28.08 27.84 27.98 6,336,326 -0.02(-0.06%)
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.