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 (%)
Jul 29, 2016 36.34 36.63 36.28 36.56 6,220,059 +0.21(+0.59%)
Jul 28, 2016 36.24 36.40 36.03 36.35 5,343,440 +0.03(+0.07%)
Jul 27, 2016 36.49 36.55 36.24 36.32 7,750,599 -0.01(-0.02%)
Jul 26, 2016 36.12 36.35 35.99 36.33 7,971,874 +0.20(+0.54%)
Jul 25, 2016 35.82 36.21 35.75 36.13 6,729,317 +0.42(+1.16%)
Jul 22, 2016 35.53 35.78 35.39 35.72 4,390,639 +0.31(+0.88%)
Jul 21, 2016 35.61 35.70 35.29 35.40 5,036,350 -0.24(-0.68%)
Jul 20, 2016 35.61 35.74 35.45 35.65 5,450,149 +0.14(+0.40%)
Jul 19, 2016 35.59 35.74 35.41 35.50 5,832,267 +0.04(+0.11%)
Jul 18, 2016 35.07 35.56 35.05 35.46 8,692,365 +0.65(+1.86%)
Jul 15, 2016 35.04 35.11 34.77 34.81 5,747,944 -0.11(-0.31%)
Jul 14, 2016 35.25 35.27 34.84 34.92 5,970,359 -0.04(-0.13%)
Jul 13, 2016 35.26 35.26 34.91 34.97 5,579,670 -0.16(-0.46%)
Jul 12, 2016 35.25 35.27 35.02 35.13 6,761,164 -0.11(-0.30%)
Jul 11, 2016 35.24 35.42 35.10 35.23 6,019,427 -0.09(-0.27%)
Jul 08, 2016 34.79 35.35 34.57 35.33 6,397,188 +0.76(+2.19%)
Jul 07, 2016 34.60 34.74 34.37 34.57 6,011,083 -0.15(-0.44%)
Jul 06, 2016 34.26 34.75 34.16 34.72 7,134,848 +0.44(+1.29%)
Jul 05, 2016 34.33 34.51 34.10 34.28 5,045,872 -0.15(-0.44%)
Jul 01, 2016 34.56 34.43 34.43 34.43 4,765,991 -0.12(-0.35%)
Jun 30, 2016 34.21 34.56 33.94 34.55 7,028,434 +0.41(+1.21%)
Jun 29, 2016 33.61 34.21 33.57 34.14 7,679,688 +0.79(+2.36%)
Jun 28, 2016 33.11 33.45 32.97 33.36 9,935,973 +0.46(+1.39%)
Jun 27, 2016 33.14 33.21 32.41 32.90 10,969,883 -0.51(-1.51%)
Jun 24, 2016 33.49 33.94 33.32 33.40 11,116,407 -0.99(-2.89%)
Jun 23, 2016 34.74 34.84 34.27 34.40 4,727,683 -0.07(-0.19%)
Jun 22, 2016 34.71 34.88 34.46 34.46 5,112,460 -0.10(-0.30%)
Jun 21, 2016 34.42 34.68 34.18 34.57 7,470,240 +0.29(+0.85%)
Jun 20, 2016 34.16 34.53 34.16 34.28 7,053,475 +0.43(+1.27%)
Jun 17, 2016 33.93 34.01 33.62 33.85 11,000,983 -0.11(-0.32%)
Jun 16, 2016 33.91 34.08 33.69 33.95 7,050,496 -0.01(-0.04%)
Jun 15, 2016 34.11 34.36 33.94 33.97 7,433,485 -0.12(-0.35%)
Jun 14, 2016 33.94 34.11 33.77 34.09 6,132,260 +0.09(+0.25%)
Jun 13, 2016 34.21 34.43 34.00 34.00 6,450,979 -0.43(-1.26%)
Jun 10, 2016 34.41 34.50 34.19 34.44 5,350,686 -0.15(-0.44%)
Jun 09, 2016 34.39 34.63 34.33 34.59 4,188,038 +0.15(+0.44%)
Jun 08, 2016 34.29 34.54 34.13 34.44 5,425,396 +0.32(+0.93%)
Jun 07, 2016 33.96 34.39 33.93 34.12 5,142,387 +0.12(+0.34%)
Jun 06, 2016 34.29 34.32 33.79 34.00 4,504,483 -0.19(-0.56%)
Jun 03, 2016 34.21 34.40 34.12 34.20 5,365,991 -0.26(-0.74%)
Jun 02, 2016 34.22 34.51 34.13 34.45 6,087,287 +0.18(+0.52%)
Jun 01, 2016 33.95 34.34 33.92 34.27 5,991,690 +0.21(+0.63%)
May 31, 2016 34.23 34.31 33.90 34.06 7,888,901 -0.24(-0.69%)
May 27, 2016 34.01 34.29 34.29 34.29 5,202,047 +0.33(+0.96%)
May 26, 2016 34.05 34.29 33.83 33.97 6,491,292 +0.27(+0.80%)
May 25, 2016 33.80 33.90 33.44 33.70 5,886,408 +0.04(+0.11%)
May 24, 2016 33.66 33.80 33.44 33.66 6,137,504 +0.24(+0.72%)
May 23, 2016 33.77 33.96 33.39 33.42 6,513,455 -0.33(-0.98%)
May 20, 2016 33.68 33.92 33.53 33.75 7,989,446 -0.16(-0.47%)
May 19, 2016 33.45 34.06 33.36 33.91 8,928,950 +0.48(+1.45%)
May 18, 2016 33.56 33.70 33.03 33.43 12,980,877 -0.39(-1.15%)
May 17, 2016 34.97 35.07 33.27 33.82 31,227,058 +0.18(+0.53%)
May 16, 2016 32.72 33.65 32.57 33.64 18,208,346 +1.12(+3.45%)
May 13, 2016 32.72 33.47 32.47 32.52 15,648,154 -0.72(-2.15%)
May 12, 2016 33.21 33.48 32.87 33.23 14,728,734 +0.11(+0.34%)
May 11, 2016 33.48 33.61 33.11 33.12 13,761,463 -1.16(-3.39%)
May 10, 2016 34.95 35.02 34.23 34.29 8,088,972 -0.40(-1.15%)
May 09, 2016 34.31 34.88 34.10 34.68 5,032,860 +0.52(+1.53%)
May 06, 2016 34.01 34.19 33.74 34.16 4,881,791 +0.03(+0.09%)
May 05, 2016 34.27 34.40 33.91 34.13 5,255,287 -0.21(-0.61%)
May 04, 2016 34.15 34.45 34.05 34.34 3,790,326 -0.01(-0.03%)
May 03, 2016 34.42 34.54 34.00 34.35 4,473,547 -0.34(-0.99%)
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.