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 29, 2016 31.06 31.80 30.90 31.67 9,107,089 +0.82(+2.67%)
Jan 28, 2016 30.92 30.94 30.57 30.85 4,298,375 +0.09(+0.29%)
Jan 27, 2016 30.98 31.30 30.60 30.76 5,043,776 -0.22(-0.72%)
Jan 26, 2016 30.62 31.19 30.51 30.98 5,009,451 +0.41(+1.35%)
Jan 25, 2016 30.70 30.82 30.33 30.57 5,418,532 -0.08(-0.28%)
Jan 22, 2016 30.55 31.02 30.52 30.65 7,479,522 +0.49(+1.62%)
Jan 21, 2016 29.92 30.31 29.69 30.16 8,597,828 +0.18(+0.59%)
Jan 20, 2016 29.94 30.27 29.18 29.98 8,433,628 -0.31(-1.01%)
Jan 19, 2016 30.30 30.53 29.97 30.29 7,382,485 +0.28(+0.93%)
Jan 15, 2016 29.56 30.01 30.01 30.01 8,825,260 -0.43(-1.40%)
Jan 14, 2016 30.10 30.78 29.78 30.44 7,584,599 +0.35(+1.15%)
Jan 13, 2016 30.77 30.78 30.07 30.09 6,939,607 -0.55(-1.78%)
Jan 12, 2016 30.59 30.99 30.23 30.64 6,241,316 +0.50(+1.65%)
Jan 11, 2016 29.83 30.26 29.78 30.14 8,701,004 +0.39(+1.30%)
Jan 08, 2016 31.22 31.34 29.68 29.75 13,709,249 -1.36(-4.37%)
Jan 07, 2016 30.67 31.46 30.67 31.11 10,856,775 -0.04(-0.14%)
Jan 06, 2016 31.42 31.73 30.94 31.16 10,018,497 -0.82(-2.57%)
Jan 05, 2016 31.49 32.00 31.38 31.98 9,477,518 +0.49(+1.57%)
Jan 04, 2016 31.07 31.50 30.92 31.49 8,455,403 -0.04(-0.11%)
Dec 31, 2015 31.57 31.52 31.52 31.52 4,040,112 -0.20(-0.63%)
Dec 30, 2015 31.89 31.98 31.71 31.72 3,134,971 -0.18(-0.56%)
Dec 29, 2015 31.62 32.12 31.54 31.90 4,002,455 +0.48(+1.54%)
Dec 28, 2015 31.41 31.65 31.27 31.42 4,048,145 -0.10(-0.31%)
Dec 24, 2015 31.56 31.51 31.51 31.51 1,992,612 -0.18(-0.58%)
Dec 23, 2015 31.53 31.70 31.10 31.70 4,271,831 +0.40(+1.28%)
Dec 22, 2015 31.15 31.48 30.99 31.30 6,820,649 +0.35(+1.13%)
Dec 21, 2015 30.97 31.18 30.72 30.94 5,864,809 +0.13(+0.42%)
Dec 18, 2015 31.38 31.39 30.80 30.82 11,193,209 -0.59(-1.88%)
Dec 17, 2015 32.21 32.34 31.40 31.41 7,358,049 -0.53(-1.67%)
Dec 16, 2015 31.67 32.00 31.39 31.94 6,574,585 +0.62(+1.99%)
Dec 15, 2015 31.83 32.00 31.30 31.32 6,738,277 -0.21(-0.68%)
Dec 14, 2015 31.43 31.81 31.30 31.53 7,672,879 +0.16(+0.52%)
Dec 11, 2015 31.38 31.62 31.20 31.37 7,393,681 -0.41(-1.29%)
Dec 10, 2015 31.58 32.10 31.49 31.78 7,676,599 +0.30(+0.95%)
Dec 09, 2015 31.41 32.10 30.92 31.48 8,308,058 -0.23(-0.73%)
Dec 08, 2015 31.10 31.81 31.10 31.71 8,435,205 +0.16(+0.49%)
Dec 07, 2015 31.42 31.62 31.24 31.55 5,384,997 -0.00(-0.01%)
Dec 04, 2015 31.22 31.59 31.07 31.56 9,932,449 +0.51(+1.65%)
Dec 03, 2015 31.48 31.56 30.78 31.05 8,558,730 -0.40(-1.26%)
Dec 02, 2015 31.48 31.74 31.34 31.44 6,551,937 -0.02(-0.07%)
Dec 01, 2015 31.61 31.89 31.29 31.46 8,149,812 +0.08(+0.25%)
Nov 30, 2015 31.84 31.89 31.26 31.38 15,028,915 -0.33(-1.04%)
Nov 27, 2015 31.91 32.01 31.53 31.71 3,523,684 -0.14(-0.43%)
Nov 25, 2015 31.38 31.85 31.85 31.85 8,037,708 +0.50(+1.59%)
Nov 24, 2015 31.10 31.67 31.10 31.35 9,226,885 -0.03(-0.08%)
Nov 23, 2015 31.18 31.56 31.18 31.38 8,155,663 +0.20(+0.63%)
Nov 20, 2015 30.36 31.24 30.36 31.18 14,223,644 +1.09(+3.62%)
Nov 19, 2015 30.12 30.52 30.04 30.10 9,081,312 -0.28(-0.94%)
Nov 18, 2015 30.41 30.50 29.92 30.38 12,268,497 +0.07(+0.23%)
Nov 17, 2015 30.97 31.07 29.62 30.31 23,827,288 +1.12(+3.85%)
Nov 16, 2015 28.37 29.19 28.24 29.18 19,081,106 +0.64(+2.24%)
Nov 13, 2015 28.97 29.21 28.49 28.54 23,083,696 -1.80(-5.92%)
Nov 12, 2015 30.53 30.73 30.30 30.34 13,791,781 -0.37(-1.20%)
Nov 11, 2015 31.72 31.72 30.68 30.71 9,972,785 -1.22(-3.81%)
Nov 10, 2015 31.58 31.99 31.42 31.93 7,130,860 +0.33(+1.06%)
Nov 09, 2015 32.24 32.28 31.39 31.59 7,314,096 -0.73(-2.27%)
Nov 06, 2015 32.95 33.02 32.12 32.33 5,748,070 -0.62(-1.87%)
Nov 05, 2015 32.85 33.02 32.42 32.94 6,416,692 +0.28(+0.87%)
Nov 04, 2015 32.91 33.00 32.39 32.66 4,963,886 -0.24(-0.74%)
Nov 03, 2015 32.58 33.09 32.50 32.90 6,000,024 +0.45(+1.38%)
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.