Skip to main content

TJX Companies (NY: TJX )

101.96 +0.88 (+0.87%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.33 66.77 65.33 65.85 3,833,767 -0.03(-0.04%)
Jul 29, 2021 65.43 66.28 65.22 65.87 4,513,115 +0.92(+1.41%)
Jul 28, 2021 65.50 65.79 64.77 64.96 3,274,231 -0.55(-0.83%)
Jul 27, 2021 65.47 66.01 65.10 65.50 3,959,978 -0.26(-0.39%)
Jul 26, 2021 65.02 65.92 64.90 65.76 5,080,147 +0.52(+0.79%)
Jul 23, 2021 64.83 65.47 64.41 65.24 5,033,863 +0.87(+1.35%)
Jul 22, 2021 64.71 64.81 63.90 64.37 3,014,378 -0.20(-0.31%)
Jul 21, 2021 64.18 64.98 63.92 64.57 3,657,085 +0.94(+1.47%)
Jul 20, 2021 62.01 63.98 61.65 63.63 5,572,082 +1.41(+2.26%)
Jul 19, 2021 63.25 63.76 61.85 62.23 8,406,069 -2.28(-3.53%)
Jul 16, 2021 65.47 65.64 64.29 64.51 8,172,056 -0.63(-0.97%)
Jul 15, 2021 65.43 65.52 64.83 65.14 5,126,599 -0.55(-0.83%)
Jul 14, 2021 65.10 66.24 65.02 65.68 9,142,747 +0.96(+1.48%)
Jul 13, 2021 65.07 65.38 64.56 64.73 3,945,332 -0.56(-0.85%)
Jul 12, 2021 64.75 65.40 64.54 65.28 6,346,267 -0.13(-0.20%)
Jul 09, 2021 64.60 65.51 64.53 65.41 4,605,905 +1.43(+2.23%)
Jul 08, 2021 63.56 64.29 62.84 63.99 5,942,030 -0.75(-1.15%)
Jul 07, 2021 65.40 65.62 64.52 64.74 5,205,719 -0.46(-0.70%)
Jul 06, 2021 65.57 65.66 64.30 65.19 4,318,744 -0.11(-0.18%)
Jul 02, 2021 65.05 65.41 64.88 65.31 3,196,416 +0.35(+0.55%)
Jul 01, 2021 64.65 65.18 64.52 64.96 4,617,142 +0.44(+0.68%)
Jun 30, 2021 63.70 64.69 63.63 64.52 5,239,481 +0.69(+1.08%)
Jun 29, 2021 63.98 64.30 63.72 63.83 3,419,364 +0.20(+0.32%)
Jun 28, 2021 64.37 64.58 63.19 63.63 6,648,306 -1.00(-1.54%)
Jun 25, 2021 64.29 64.89 64.16 64.62 13,758,564 +0.54(+0.84%)
Jun 24, 2021 63.64 64.18 63.20 64.08 6,820,035 +1.06(+1.69%)
Jun 23, 2021 62.86 63.51 62.77 63.02 5,658,684 -0.05(-0.08%)
Jun 22, 2021 61.96 63.20 61.86 63.07 6,145,192 +0.96(+1.54%)
Jun 21, 2021 61.12 62.19 60.88 62.11 9,207,616 +1.47(+2.43%)
Jun 18, 2021 61.38 61.60 60.52 60.64 12,274,629 -1.27(-2.06%)
Jun 17, 2021 62.37 62.38 61.05 61.91 7,911,494 -0.48(-0.77%)
Jun 16, 2021 63.14 63.31 62.04 62.39 8,289,996 -0.19(-0.31%)
Jun 15, 2021 62.37 62.66 61.98 62.58 7,624,938 +0.26(+0.41%)
Jun 14, 2021 62.78 63.26 62.15 62.32 5,330,363 -0.60(-0.96%)
Jun 11, 2021 62.04 63.02 62.04 62.93 7,998,687 +0.95(+1.53%)
Jun 10, 2021 62.07 62.57 61.82 61.98 6,984,514 -0.25(-0.40%)
Jun 09, 2021 62.90 63.16 62.19 62.23 5,741,743 -0.69(-1.10%)
Jun 08, 2021 62.75 63.30 62.51 62.92 7,376,308 +0.41(+0.66%)
Jun 07, 2021 62.81 63.08 62.26 62.51 6,344,268 -0.31(-0.49%)
Jun 04, 2021 63.12 63.30 62.23 62.81 5,927,269 -0.19(-0.30%)
Jun 03, 2021 63.13 63.32 61.97 63.00 7,786,125 -0.13(-0.21%)
Jun 02, 2021 64.15 64.29 63.07 63.14 9,583,111 -1.16(-1.80%)
Jun 01, 2021 65.32 65.54 63.74 64.29 6,107,219 -0.33(-0.52%)
May 28, 2021 64.85 65.29 64.29 64.63 7,862,099 +0.29(+0.45%)
May 27, 2021 65.07 65.13 64.23 64.34 9,142,717 -0.59(-0.91%)
May 26, 2021 64.86 64.97 64.28 64.94 7,074,448 +0.56(+0.88%)
May 25, 2021 64.04 64.67 63.66 64.37 6,451,601 +0.87(+1.37%)
May 24, 2021 64.36 64.63 63.46 63.50 9,367,465 -0.65(-1.01%)
May 21, 2021 65.10 65.40 63.90 64.15 7,246,093 -0.32(-0.49%)
May 20, 2021 65.07 65.79 63.99 64.47 12,519,363 -0.01(-0.01%)
May 19, 2021 66.52 67.10 63.57 64.48 17,454,760 -3.60(-5.29%)
May 18, 2021 69.09 69.67 67.90 68.07 8,065,294 -0.83(-1.21%)
May 17, 2021 68.83 69.28 68.26 68.91 6,969,304 -0.40(-0.58%)
May 14, 2021 68.25 69.70 68.21 69.31 6,836,950 +1.46(+2.16%)
May 13, 2021 66.82 68.43 66.73 67.85 5,927,310 +1.31(+1.97%)
May 12, 2021 68.23 68.51 66.52 66.53 6,073,152 -2.12(-3.09%)
May 11, 2021 68.74 68.99 67.45 68.66 5,839,482 -0.93(-1.34%)
May 10, 2021 70.73 71.18 69.57 69.59 5,461,705 -0.75(-1.07%)
May 07, 2021 68.30 70.57 68.06 70.35 6,657,304 +1.93(+2.81%)
May 06, 2021 68.15 68.75 67.93 68.42 6,123,707 +0.70(+1.03%)
May 05, 2021 67.99 68.07 67.25 67.72 6,055,437 +0.20(+0.30%)
May 04, 2021 68.30 68.30 67.07 67.52 6,055,622 -1.20(-1.75%)
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.