Skip to main content

TJX Companies (NY: TJX )

101.38 +0.30 (+0.29%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.14 57.22 55.68 55.87 6,500,628 -1.38(-2.41%)
Jan 30, 2020 57.42 57.73 56.78 57.25 5,680,335 -0.56(-0.97%)
Jan 29, 2020 58.38 58.47 57.80 57.81 3,644,748 -0.20(-0.34%)
Jan 28, 2020 57.65 58.32 57.52 58.01 4,151,177 +0.35(+0.61%)
Jan 27, 2020 56.99 57.94 56.94 57.66 4,010,822 -0.25(-0.42%)
Jan 24, 2020 59.10 59.15 57.72 57.91 4,131,009 -1.19(-2.02%)
Jan 23, 2020 59.00 59.17 58.61 59.10 3,729,645 +0.02(+0.03%)
Jan 22, 2020 59.41 59.63 59.07 59.08 3,109,924 +0.12(+0.21%)
Jan 21, 2020 59.09 59.39 58.76 58.96 5,379,214 -0.36(-0.61%)
Jan 17, 2020 59.45 59.60 59.11 59.32 5,687,402 -0.12(-0.21%)
Jan 16, 2020 58.86 59.45 58.82 59.44 4,347,872 +0.96(+1.63%)
Jan 15, 2020 59.21 59.48 58.40 58.48 5,305,045 -0.87(-1.47%)
Jan 14, 2020 59.15 59.42 58.72 59.36 5,618,143 +0.19(+0.32%)
Jan 13, 2020 58.98 59.30 58.70 59.17 3,684,151 +0.17(+0.29%)
Jan 10, 2020 59.30 59.65 58.86 59.00 4,071,834 -0.28(-0.48%)
Jan 09, 2020 58.74 59.47 58.68 59.28 5,900,937 +0.68(+1.16%)
Jan 08, 2020 58.42 59.04 58.42 58.60 3,865,478 +0.31(+0.54%)
Jan 07, 2020 57.95 58.36 57.86 58.29 4,869,427 -0.04(-0.06%)
Jan 06, 2020 57.92 58.33 57.64 58.32 5,519,076 +0.37(+0.64%)
Jan 03, 2020 57.77 58.27 57.51 57.95 3,412,673 -0.44(-0.75%)
Jan 02, 2020 58.04 58.39 57.78 58.39 5,484,412 +0.61(+1.05%)
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%)
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.