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 (%)
Nov 28, 2014 28.49 29.21 28.49 29.07 7,373,596 +0.72(+2.54%)
Nov 26, 2014 28.22 28.35 28.35 28.35 7,865,312 +0.25(+0.88%)
Nov 25, 2014 28.32 28.54 28.10 28.10 19,309,518 +0.20(+0.71%)
Nov 24, 2014 27.94 28.06 27.82 27.91 9,094,537 -0.02(-0.08%)
Nov 21, 2014 28.07 28.22 27.86 27.93 11,758,857 +0.09(+0.32%)
Nov 20, 2014 27.24 27.92 27.21 27.84 14,430,323 +0.54(+1.98%)
Nov 19, 2014 27.22 27.63 26.96 27.30 11,884,972 +0.22(+0.79%)
Nov 18, 2014 26.80 27.24 26.23 27.09 36,247,220 +0.04(+0.16%)
Nov 17, 2014 27.39 27.59 27.02 27.04 13,954,140 -0.34(-1.25%)
Nov 14, 2014 27.18 27.49 27.16 27.38 15,204,631 -0.52(-1.86%)
Nov 13, 2014 28.10 28.19 27.76 27.90 8,664,074 -0.10(-0.36%)
Nov 12, 2014 27.84 28.06 27.82 28.00 13,559,390 +0.21(+0.76%)
Nov 11, 2014 28.13 28.20 27.75 27.79 9,988,016 -0.29(-1.05%)
Nov 10, 2014 28.02 28.10 27.85 28.09 7,115,073 +0.04(+0.15%)
Nov 07, 2014 28.26 28.40 28.03 28.05 6,656,480 -0.25(-0.87%)
Nov 06, 2014 27.95 28.32 27.81 28.29 8,323,276 +0.37(+1.32%)
Nov 05, 2014 28.05 28.17 27.85 27.92 7,085,163 -0.06(-0.22%)
Nov 04, 2014 27.97 28.08 27.84 27.98 6,336,326 -0.02(-0.06%)
Nov 03, 2014 28.09 28.10 27.71 28.00 8,071,015 +0.25(+0.92%)
Oct 31, 2014 28.04 28.13 27.58 27.75 7,760,843 +0.03(+0.11%)
Oct 30, 2014 27.30 27.77 27.28 27.72 6,289,983 +0.23(+0.84%)
Oct 29, 2014 27.43 27.72 27.29 27.48 6,544,688 +0.01(+0.03%)
Oct 28, 2014 27.46 27.53 27.18 27.48 6,358,494 -0.06(-0.21%)
Oct 27, 2014 27.20 27.56 27.20 27.53 5,707,994 +0.33(+1.21%)
Oct 24, 2014 27.22 27.37 27.04 27.20 7,215,733 -0.11(-0.42%)
Oct 23, 2014 27.20 27.54 27.16 27.32 7,581,577 +0.32(+1.17%)
Oct 22, 2014 27.05 27.56 26.94 27.00 12,712,696 -0.24(-0.87%)
Oct 21, 2014 26.73 27.44 26.48 27.24 10,817,249 +0.66(+2.47%)
Oct 20, 2014 26.36 26.70 26.36 26.58 16,134,114 +0.11(+0.43%)
Oct 17, 2014 26.44 26.57 26.14 26.47 16,107,848 +0.34(+1.31%)
Oct 16, 2014 25.97 26.40 25.95 26.13 16,248,610 -0.21(-0.80%)
Oct 15, 2014 26.58 26.83 26.04 26.34 15,410,249 -0.57(-2.13%)
Oct 14, 2014 26.74 27.00 26.67 26.91 10,573,415 +0.34(+1.29%)
Oct 13, 2014 26.95 27.02 26.54 26.57 8,886,994 -0.41(-1.53%)
Oct 10, 2014 26.58 27.25 26.57 26.98 12,308,172 +0.47(+1.79%)
Oct 09, 2014 26.58 26.87 26.46 26.51 11,366,032 -0.22(-0.82%)
Oct 08, 2014 26.24 26.75 26.12 26.73 8,603,855 +0.57(+2.18%)
Oct 07, 2014 26.27 26.47 26.16 26.16 6,908,211 -0.27(-1.01%)
Oct 06, 2014 26.81 26.84 26.40 26.42 5,419,944 -0.34(-1.28%)
Oct 03, 2014 26.40 26.91 26.40 26.77 8,871,458 +0.50(+1.88%)
Oct 02, 2014 26.03 26.34 25.92 26.27 7,127,689 +0.32(+1.23%)
Oct 01, 2014 25.97 26.20 25.84 25.95 7,789,864 +0.02(+0.08%)
Sep 30, 2014 26.12 26.15 25.93 25.93 7,792,340 -0.28(-1.05%)
Sep 29, 2014 26.00 26.35 25.92 26.20 7,041,031 -0.05(-0.20%)
Sep 26, 2014 26.05 26.40 26.00 26.26 9,410,582 +0.27(+1.05%)
Sep 25, 2014 26.30 26.45 25.92 25.99 11,350,296 -0.46(-1.76%)
Sep 24, 2014 25.81 26.51 25.76 26.45 11,403,058 +0.70(+2.72%)
Sep 23, 2014 25.87 25.94 25.67 25.75 8,907,920 -0.18(-0.71%)
Sep 22, 2014 26.14 26.19 25.83 25.93 6,133,309 -0.21(-0.79%)
Sep 19, 2014 26.51 26.54 26.13 26.14 9,933,401 -0.25(-0.95%)
Sep 18, 2014 26.35 26.52 26.31 26.39 4,850,293 +0.13(+0.50%)
Sep 17, 2014 26.41 26.42 26.11 26.26 5,028,277 -0.14(-0.51%)
Sep 16, 2014 26.17 26.58 26.08 26.39 7,090,259 +0.23(+0.89%)
Sep 15, 2014 26.19 26.27 26.11 26.16 4,412,016 -0.08(-0.32%)
Sep 12, 2014 26.45 26.45 26.08 26.24 5,370,132 -0.13(-0.48%)
Sep 11, 2014 26.14 26.44 26.11 26.37 6,419,132 +0.21(+0.80%)
Sep 10, 2014 26.22 26.31 26.06 26.16 6,677,995 -0.01(-0.03%)
Sep 09, 2014 26.39 26.40 26.07 26.17 9,742,524 -0.36(-1.34%)
Sep 08, 2014 26.62 26.73 26.43 26.52 6,982,940 -0.27(-1.01%)
Sep 05, 2014 26.59 26.81 26.29 26.80 7,477,200 +0.11(+0.43%)
Sep 04, 2014 26.47 26.84 26.45 26.68 7,724,922 +0.23(+0.88%)
Sep 03, 2014 26.57 26.62 26.36 26.45 6,138,222 -0.04(-0.13%)
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.