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 31, 2020 57.14 57.22 55.68 55.87 6,500,546 -1.38(-2.41%)
Jan 30, 2020 57.43 57.73 56.78 57.26 5,680,264 -0.56(-0.97%)
Jan 29, 2020 58.38 58.47 57.80 57.81 3,644,702 -0.20(-0.34%)
Jan 28, 2020 57.65 58.32 57.52 58.01 4,151,125 +0.35(+0.61%)
Jan 27, 2020 56.99 57.94 56.94 57.66 4,010,772 -0.25(-0.42%)
Jan 24, 2020 59.10 59.15 57.72 57.91 4,130,957 -1.19(-2.02%)
Jan 23, 2020 59.00 59.18 58.61 59.10 3,729,599 +0.02(+0.03%)
Jan 22, 2020 59.41 59.63 59.07 59.08 3,109,885 +0.12(+0.21%)
Jan 21, 2020 59.09 59.39 58.76 58.96 5,379,147 -0.36(-0.61%)
Jan 17, 2020 59.45 59.60 59.11 59.32 5,687,331 -0.12(-0.21%)
Jan 16, 2020 58.86 59.46 58.82 59.44 4,347,818 +0.96(+1.63%)
Jan 15, 2020 59.21 59.48 58.40 58.49 5,304,979 -0.87(-1.47%)
Jan 14, 2020 59.15 59.42 58.72 59.36 5,618,073 +0.19(+0.32%)
Jan 13, 2020 58.98 59.30 58.70 59.17 3,684,105 +0.17(+0.29%)
Jan 10, 2020 59.30 59.65 58.86 59.00 4,071,783 -0.28(-0.48%)
Jan 09, 2020 58.74 59.47 58.68 59.28 5,900,863 +0.68(+1.16%)
Jan 08, 2020 58.42 59.04 58.42 58.60 3,865,430 +0.31(+0.54%)
Jan 07, 2020 57.95 58.36 57.86 58.29 4,869,366 -0.04(-0.06%)
Jan 06, 2020 57.92 58.33 57.64 58.32 5,519,007 +0.37(+0.64%)
Jan 03, 2020 57.78 58.27 57.51 57.96 3,412,631 -0.44(-0.75%)
Jan 02, 2020 58.04 58.39 57.79 58.39 5,484,344 +0.61(+1.05%)
Dec 31, 2019 57.82 57.94 57.40 57.79 3,836,779 -0.10(-0.18%)
Dec 30, 2019 57.52 58.17 57.08 57.89 3,691,699 +0.30(+0.53%)
Dec 27, 2019 57.74 58.01 57.34 57.59 3,110,528 +0.03(+0.05%)
Dec 26, 2019 57.26 57.61 57.12 57.56 2,731,134 +0.42(+0.73%)
Dec 24, 2019 56.86 57.17 56.70 57.14 1,232,609 +0.32(+0.57%)
Dec 23, 2019 56.77 57.01 56.62 56.82 4,129,183 +0.06(+0.10%)
Dec 20, 2019 57.77 57.87 56.73 56.76 8,658,590 -0.26(-0.45%)
Dec 19, 2019 57.09 57.26 56.73 57.02 4,563,636 -0.24(-0.41%)
Dec 18, 2019 57.65 57.77 57.20 57.26 6,629,194 -0.24(-0.41%)
Dec 17, 2019 57.45 57.69 57.26 57.49 5,025,161 +0.14(+0.25%)
Dec 16, 2019 57.46 57.97 57.28 57.35 6,614,123 +0.22(+0.38%)
Dec 13, 2019 57.57 57.57 56.64 57.13 3,725,300 -0.46(-0.81%)
Dec 12, 2019 57.30 57.80 56.91 57.60 4,206,692 +0.44(+0.78%)
Dec 11, 2019 56.98 57.20 56.69 57.15 4,289,848 +0.14(+0.25%)
Dec 10, 2019 57.16 57.26 56.77 57.01 4,351,022 -0.11(-0.20%)
Dec 09, 2019 56.80 57.34 56.80 57.12 5,668,908 +0.49(+0.87%)
Dec 06, 2019 56.84 57.25 56.55 56.63 5,179,705 +0.26(+0.45%)
Dec 05, 2019 56.83 56.84 56.01 56.38 5,452,980 -0.29(-0.52%)
Dec 04, 2019 56.55 56.93 56.31 56.67 4,735,399 +0.36(+0.64%)
Dec 03, 2019 56.67 56.94 56.19 56.31 6,579,973 -0.85(-1.49%)
Dec 02, 2019 57.93 58.12 57.10 57.16 5,105,838 -0.69(-1.19%)
Nov 29, 2019 57.83 58.20 57.60 57.85 2,562,854 +0.15(+0.26%)
Nov 27, 2019 57.37 57.95 57.16 57.70 5,534,007 +0.59(+1.03%)
Nov 26, 2019 55.98 57.44 55.93 57.11 16,795,444 +0.95(+1.68%)
Nov 25, 2019 56.12 56.62 55.82 56.17 5,598,067 +0.16(+0.29%)
Nov 22, 2019 56.05 56.30 55.47 56.01 6,544,715 +0.06(+0.10%)
Nov 21, 2019 55.96 56.66 55.83 55.95 7,316,676 -0.19(-0.34%)
Nov 20, 2019 57.31 57.52 55.55 56.14 9,165,647 -1.25(-2.18%)
Nov 19, 2019 57.05 58.38 56.60 57.39 12,118,044 +1.03(+1.83%)
Nov 18, 2019 56.50 56.67 55.95 56.36 7,413,167 -0.26(-0.45%)
Nov 15, 2019 56.52 56.74 55.84 56.61 5,022,895 +0.61(+1.08%)
Nov 14, 2019 55.41 56.06 55.18 56.01 3,511,733 +0.70(+1.27%)
Nov 13, 2019 55.14 55.50 54.54 55.31 4,224,172 +0.26(+0.46%)
Nov 12, 2019 55.05 55.46 54.82 55.05 3,708,861 -0.14(-0.26%)
Nov 11, 2019 55.46 55.62 54.95 55.19 3,159,546 -0.64(-1.15%)
Nov 08, 2019 55.90 56.12 55.46 55.83 2,486,316 -0.07(-0.12%)
Nov 07, 2019 55.74 56.49 55.65 55.90 4,174,894 +0.44(+0.80%)
Nov 06, 2019 55.76 55.82 55.30 55.46 4,298,780 -0.37(-0.66%)
Nov 05, 2019 55.84 55.84 54.98 55.82 6,264,062 +0.54(+0.97%)
Nov 04, 2019 55.13 55.40 54.87 55.29 3,218,004 +0.60(+1.10%)
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.