Skip to main content

TJX Companies (NY: TJX )

101.97 +0.89 (+0.88%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.44 46.29 45.38 46.29 13,165,543 +0.77(+1.70%)
Jan 30, 2019 45.50 45.78 45.27 45.52 5,809,986 +0.15(+0.33%)
Jan 29, 2019 45.62 45.65 45.08 45.37 4,686,584 -0.20(-0.45%)
Jan 28, 2019 45.30 45.62 45.11 45.57 5,160,469 +0.08(+0.18%)
Jan 25, 2019 45.79 46.03 45.40 45.49 5,367,690 +0.18(+0.39%)
Jan 24, 2019 45.48 45.50 45.13 45.31 4,057,262 +0.04(+0.08%)
Jan 23, 2019 45.48 45.53 44.88 45.27 4,995,222 -0.09(-0.21%)
Jan 22, 2019 45.51 45.80 44.97 45.37 9,011,339 -0.39(-0.85%)
Jan 18, 2019 44.93 46.01 44.87 45.76 7,586,511 +1.08(+2.42%)
Jan 17, 2019 44.19 44.83 44.11 44.68 4,389,141 +0.44(+0.99%)
Jan 16, 2019 43.79 44.50 43.75 44.24 6,445,804 +0.20(+0.44%)
Jan 15, 2019 43.68 44.51 43.42 44.05 6,495,910 +0.50(+1.15%)
Jan 14, 2019 43.92 44.46 43.22 43.54 8,010,711 -0.63(-1.43%)
Jan 11, 2019 43.73 44.43 43.65 44.18 5,695,255 +0.34(+0.79%)
Jan 10, 2019 43.05 43.87 42.50 43.83 7,754,182 -0.17(-0.38%)
Jan 09, 2019 44.17 44.46 43.72 44.00 8,608,044 -0.04(-0.08%)
Jan 08, 2019 43.56 44.16 42.84 44.04 10,703,752 +0.64(+1.48%)
Jan 07, 2019 42.18 43.87 42.18 43.39 9,062,124 +1.14(+2.69%)
Jan 04, 2019 41.71 42.54 41.64 42.26 6,795,049 +1.13(+2.74%)
Jan 03, 2019 41.50 41.77 40.77 41.13 6,325,456 -0.44(-1.05%)
Jan 02, 2019 41.17 41.92 41.09 41.57 6,380,571 -0.07(-0.18%)
Dec 31, 2018 41.05 41.76 41.01 41.64 5,997,250 +0.87(+2.12%)
Dec 28, 2018 41.07 41.37 40.45 40.78 5,420,225 -0.03(-0.07%)
Dec 27, 2018 40.38 40.83 39.38 40.81 6,555,025 +0.00(+0.00%)
Dec 26, 2018 38.90 40.81 38.89 40.81 8,790,726 +2.06(+5.31%)
Dec 24, 2018 38.74 39.48 38.62 38.75 4,448,061 -0.28(-0.72%)
Dec 21, 2018 39.53 40.68 38.77 39.03 14,789,163 -0.47(-1.18%)
Dec 20, 2018 40.49 40.49 39.03 39.49 10,520,500 -1.13(-2.77%)
Dec 19, 2018 41.25 41.75 40.29 40.62 8,029,153 -0.40(-0.98%)
Dec 18, 2018 41.30 41.65 40.81 41.02 9,022,330 -0.25(-0.61%)
Dec 17, 2018 41.77 41.88 40.98 41.27 11,690,251 -0.82(-1.95%)
Dec 14, 2018 42.28 42.99 41.98 42.09 7,510,448 -0.55(-1.29%)
Dec 13, 2018 43.01 43.28 42.21 42.64 8,890,951 -0.27(-0.63%)
Dec 12, 2018 43.02 43.34 42.61 42.91 7,332,992 +0.34(+0.81%)
Dec 11, 2018 43.55 43.62 42.29 42.57 6,549,872 -0.45(-1.04%)
Dec 10, 2018 42.43 43.16 41.93 43.01 7,648,500 +0.86(+2.03%)
Dec 07, 2018 43.16 43.20 41.92 42.16 10,409,429 -1.09(-2.52%)
Dec 06, 2018 43.47 43.61 42.58 43.25 12,502,970 -0.66(-1.51%)
Dec 04, 2018 45.16 45.40 43.69 43.91 11,194,981 -1.14(-2.52%)
Dec 03, 2018 45.74 45.94 44.59 45.04 12,367,641 -0.43(-0.94%)
Nov 30, 2018 44.29 45.66 44.19 45.47 18,832,308 +1.27(+2.86%)
Nov 29, 2018 45.34 45.40 43.48 44.20 8,701,121 -0.34(-0.75%)
Nov 28, 2018 42.81 44.59 42.73 44.54 12,958,516 +2.14(+5.05%)
Nov 27, 2018 42.68 42.97 42.01 42.40 8,011,625 -0.53(-1.24%)
Nov 26, 2018 43.14 43.60 42.59 42.93 8,215,815 +0.24(+0.57%)
Nov 23, 2018 42.98 43.22 42.29 42.69 4,263,921 -0.28(-0.65%)
Nov 21, 2018 42.97 42.97 42.97 0 -0.61(-1.41%)
Nov 20, 2018 42.82 45.39 42.41 43.58 17,499,660 -1.99(-4.37%)
Nov 19, 2018 47.78 48.12 45.18 45.57 18,519,254 -2.35(-4.91%)
Nov 16, 2018 48.27 48.27 47.35 47.93 14,365,553 -0.91(-1.87%)
Nov 15, 2018 48.42 48.84 47.83 48.84 9,824,519 -0.16(-0.32%)
Nov 14, 2018 50.62 50.79 48.94 49.00 9,863,606 -0.85(-1.71%)
Nov 13, 2018 50.58 50.67 49.74 49.85 8,208,550 -0.76(-1.50%)
Nov 12, 2018 51.97 52.10 50.55 50.61 7,098,693 -0.99(-1.92%)
Nov 09, 2018 51.64 51.76 51.09 51.60 7,044,604 +0.09(+0.18%)
Nov 08, 2018 51.83 51.94 51.19 51.51 6,235,985 +0.11(+0.22%)
Nov 07, 2018 51.02 51.51 50.07 51.40 6,303,031 +0.60(+1.18%)
Nov 06, 2018 51.17 51.46 50.40 50.80 5,996,710 -0.34(-0.66%)
Nov 05, 2018 50.77 51.47 50.39 51.14 6,413,641 +0.37(+0.72%)
Nov 02, 2018 51.54 52.11 50.56 50.77 9,730,944 -0.30(-0.59%)
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.