Skip to main content

TJX Companies (NY: TJX )

96.42 +1.14 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 54.72 55.23 54.59 54.68 3,698,491 +0.34(+0.62%)
Oct 31, 2019 55.13 55.32 54.26 54.34 6,600,447 -0.86(-1.55%)
Oct 30, 2019 54.23 55.26 54.07 55.20 4,949,500 +0.99(+1.83%)
Oct 29, 2019 55.16 55.29 54.20 54.21 5,632,452 -0.78(-1.42%)
Oct 28, 2019 55.69 55.83 54.96 54.99 5,411,868 -0.72(-1.29%)
Oct 25, 2019 55.45 56.25 55.26 55.71 3,001,927 -0.01(-0.02%)
Oct 24, 2019 56.53 56.53 55.52 55.72 4,530,628 -0.54(-0.96%)
Oct 23, 2019 56.66 56.86 55.99 56.26 4,157,874 -0.64(-1.13%)
Oct 22, 2019 56.59 57.37 56.45 56.90 3,600,358 +0.42(+0.75%)
Oct 21, 2019 57.21 57.35 55.90 56.47 6,540,614 -0.42(-0.75%)
Oct 18, 2019 56.94 57.40 56.73 56.90 6,392,768 -0.12(-0.21%)
Oct 17, 2019 56.15 57.07 56.04 57.02 6,773,443 +1.13(+2.02%)
Oct 16, 2019 55.18 55.97 54.99 55.89 5,209,283 +0.76(+1.39%)
Oct 15, 2019 54.94 55.43 54.79 55.12 5,223,348 +0.34(+0.62%)
Oct 14, 2019 55.18 55.29 54.77 54.79 3,430,170 -0.42(-0.77%)
Oct 11, 2019 54.67 55.76 54.52 55.21 5,370,413 +1.07(+1.99%)
Oct 10, 2019 52.87 54.16 52.87 54.14 6,564,115 +1.24(+2.35%)
Oct 09, 2019 52.55 53.05 52.38 52.89 3,986,161 +0.65(+1.25%)
Oct 08, 2019 52.15 52.93 51.87 52.24 6,260,226 -0.29(-0.56%)
Oct 07, 2019 51.91 52.68 51.79 52.53 4,108,483 +0.41(+0.80%)
Oct 04, 2019 51.21 52.18 51.03 52.12 4,447,567 +1.23(+2.43%)
Oct 03, 2019 50.95 51.18 50.03 50.88 4,226,894 -0.20(-0.39%)
Oct 02, 2019 51.80 52.05 51.06 51.08 5,179,951 -1.13(-2.17%)
Oct 01, 2019 52.74 53.06 52.10 52.21 4,096,675 -0.33(-0.63%)
Sep 30, 2019 52.00 52.66 52.00 52.54 4,696,947 +0.86(+1.66%)
Sep 27, 2019 52.18 52.36 51.41 51.68 6,035,893 -0.37(-0.71%)
Sep 26, 2019 52.39 52.57 51.71 52.05 3,731,222 -0.28(-0.54%)
Sep 25, 2019 52.33 52.67 52.11 52.33 3,620,494 +0.21(+0.40%)
Sep 24, 2019 52.37 52.95 51.86 52.13 6,489,463 +0.10(+0.20%)
Sep 23, 2019 51.47 52.27 51.15 52.02 5,738,691 +0.36(+0.69%)
Sep 20, 2019 53.39 53.43 51.59 51.67 10,070,361 -1.56(-2.92%)
Sep 19, 2019 53.26 53.58 52.98 53.22 4,363,132 +0.18(+0.34%)
Sep 18, 2019 52.64 53.15 52.42 53.04 6,843,599 +0.36(+0.68%)
Sep 17, 2019 52.73 52.97 52.23 52.68 6,380,281 +0.43(+0.83%)
Sep 16, 2019 52.06 53.20 51.92 52.25 6,745,315 -1.08(-2.03%)
Sep 13, 2019 53.64 54.01 53.32 53.33 3,801,501 -0.16(-0.30%)
Sep 12, 2019 53.46 53.87 53.21 53.49 5,051,628 +0.05(+0.09%)
Sep 11, 2019 53.57 54.02 53.14 53.45 4,722,488 -0.21(-0.39%)
Sep 10, 2019 53.64 53.72 52.76 53.65 6,506,660 +0.12(+0.23%)
Sep 09, 2019 52.99 53.60 52.75 53.53 4,733,107 +0.61(+1.16%)
Sep 06, 2019 52.59 53.49 52.59 52.92 6,095,938 +0.35(+0.66%)
Sep 05, 2019 51.93 52.86 51.82 52.57 5,251,890 +1.29(+2.52%)
Sep 04, 2019 51.28 51.54 51.16 51.28 5,574,011 +0.12(+0.24%)
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.