TJX Companies (NY: TJX )

62.72 USD +0.17 (+0.27%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.82 49.73 48.75 49.73 12,254,619 +0.83(+1.70%)
Jan 30, 2019 48.88 49.18 48.63 48.90 5,407,993 +0.16(+0.33%)
Jan 29, 2019 49.01 49.04 48.44 48.74 4,362,319 -0.22(-0.45%)
Jan 28, 2019 48.67 49.01 48.46 48.96 4,803,416 +0.09(+0.18%)
Jan 25, 2019 49.19 49.45 48.78 48.87 4,996,300 +0.19(+0.39%)
Jan 24, 2019 48.86 48.88 48.48 48.68 3,776,540 +0.04(+0.08%)
Jan 23, 2019 48.86 48.91 48.22 48.64 4,649,603 -0.10(-0.21%)
Jan 22, 2019 48.89 49.20 48.31 48.74 8,387,844 -0.42(-0.85%)
Jan 18, 2019 48.27 49.43 48.21 49.16 7,061,600 +1.16(+2.42%)
Jan 17, 2019 47.48 48.16 47.39 48.00 4,085,456 +0.47(+0.99%)
Jan 16, 2019 47.05 47.81 47.00 47.53 5,999,819 +0.21(+0.44%)
Jan 15, 2019 46.93 47.82 46.65 47.32 6,046,458 +0.54(+1.15%)
Jan 14, 2019 47.18 47.77 46.43 46.78 7,456,450 -0.68(-1.43%)
Jan 11, 2019 46.98 47.74 46.89 47.46 5,301,200 +0.37(+0.79%)
Jan 10, 2019 46.25 47.13 45.66 47.09 7,217,670 -0.18(-0.38%)
Jan 09, 2019 47.45 47.76 46.96 47.27 8,012,453 -0.04(-0.08%)
Jan 08, 2019 46.80 47.44 46.02 47.31 9,963,159 +0.69(+1.48%)
Jan 07, 2019 45.32 47.13 45.32 46.62 8,435,115 +1.22(+2.69%)
Jan 04, 2019 44.81 45.70 44.74 45.40 6,324,900 +1.21(+2.74%)
Jan 03, 2019 44.59 44.87 43.80 44.19 5,887,798 -0.47(-1.05%)
Jan 02, 2019 44.23 45.04 44.14 44.66 5,939,099 -0.08(-0.18%)
Dec 31, 2018 44.10 44.86 44.06 44.74 5,582,300 +0.93(+2.12%)
Dec 28, 2018 44.12 44.45 43.46 43.81 5,045,200 -0.03(-0.07%)
Dec 27, 2018 43.38 43.86 42.31 43.84 6,101,483 +0.00(+0.00%)
Dec 26, 2018 41.79 43.84 41.78 43.84 8,182,495 +2.21(+5.31%)
Dec 24, 2018 41.62 42.41 41.49 41.63 4,140,300 -0.30(-0.72%)
Dec 21, 2018 42.47 43.70 41.65 41.93 13,765,900 -0.50(-1.18%)
Dec 20, 2018 43.50 43.50 41.93 42.43 9,792,586 -1.21(-2.77%)
Dec 19, 2018 44.32 44.85 43.28 43.64 7,473,616 -0.43(-0.98%)
Dec 18, 2018 44.37 44.75 43.84 44.07 8,398,075 -0.27(-0.61%)
Dec 17, 2018 44.88 44.99 44.03 44.34 10,881,402 -0.88(-1.95%)
Dec 14, 2018 45.42 46.19 45.10 45.22 6,990,800 -0.59(-1.29%)
Dec 13, 2018 46.21 46.50 45.35 45.81 8,275,786 -0.29(-0.63%)
Dec 12, 2018 46.22 46.56 45.78 46.10 6,825,622 +0.37(+0.81%)
Dec 11, 2018 46.79 46.86 45.43 45.73 6,096,686 -0.48(-1.04%)
Dec 10, 2018 45.58 46.37 45.05 46.21 7,119,300 +0.92(+2.03%)
Dec 07, 2018 46.37 46.41 45.04 45.29 9,689,200 -1.17(-2.52%)
Dec 06, 2018 46.70 46.85 45.74 46.46 11,637,889 -0.71(-1.51%)
Dec 04, 2018 48.52 48.77 46.94 47.17 10,420,400 -1.22(-2.52%)
Dec 03, 2018 49.14 49.36 47.90 48.39 11,511,924 -0.46(-0.94%)
Nov 30, 2018 47.58 49.05 47.47 48.85 17,529,300 +1.36(+2.86%)
Nov 29, 2018 48.71 48.77 46.71 47.49 8,099,090 -0.36(-0.75%)
Nov 28, 2018 45.99 47.90 45.91 47.85 12,061,916 +2.30(+5.05%)
Nov 27, 2018 45.85 46.16 45.13 45.55 7,457,301 -0.57(-1.24%)
Nov 26, 2018 46.35 46.84 45.76 46.12 7,647,363 +0.26(+0.57%)
Nov 23, 2018 46.18 46.44 45.43 45.86 3,968,900 -0.30(-0.65%)
Nov 21, 2018 46.16 46.16 46.16 0 -0.66(-1.41%)
Nov 20, 2018 46.00 48.76 45.56 46.82 16,288,859 -2.14(-4.37%)
Nov 19, 2018 51.33 51.70 48.54 48.96 17,237,906 -2.53(-4.91%)
Nov 16, 2018 51.86 51.86 50.87 51.49 13,371,600 -0.98(-1.87%)
Nov 15, 2018 52.02 52.47 51.39 52.47 9,144,760 -0.17(-0.32%)
Nov 14, 2018 54.38 54.57 52.58 52.64 9,181,143 -1.11(-2.07%)
Nov 13, 2018 54.54 54.63 53.63 53.75 7,612,882 -0.82(-1.50%)
Nov 12, 2018 56.04 56.18 54.50 54.57 6,583,564 -1.07(-1.92%)
Nov 09, 2018 55.68 55.81 55.09 55.64 6,533,400 +0.10(+0.18%)
Nov 08, 2018 55.88 56.00 55.20 55.54 5,783,460 +0.12(+0.22%)
Nov 07, 2018 55.01 55.54 53.99 55.42 5,845,640 +0.64(+1.18%)
Nov 06, 2018 55.17 55.49 54.35 54.78 5,561,548 -0.36(-0.66%)
Nov 05, 2018 54.74 55.50 54.33 55.14 5,948,224 +0.40(+0.72%)
Nov 02, 2018 55.57 56.19 54.52 54.74 9,024,800 -0.33(-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.