TJX Companies (NY: TJX )

65.99 USD -1.69 (-2.50%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.34 66.04 63.77 64.04 5,763,400 -1.45(-2.21%)
Jan 28, 2021 64.62 66.33 64.20 65.49 8,267,359 +1.56(+2.44%)
Jan 27, 2021 63.43 64.82 62.24 63.93 10,471,199 -0.54(-0.84%)
Jan 26, 2021 65.87 65.87 64.42 64.47 7,099,203 -1.21(-1.84%)
Jan 25, 2021 66.85 66.85 64.43 65.68 6,892,393 -1.23(-1.84%)
Jan 22, 2021 67.88 68.20 66.85 66.91 5,598,500 -1.15(-1.69%)
Jan 21, 2021 68.35 68.77 67.97 68.06 4,313,899 -0.23(-0.34%)
Jan 20, 2021 67.53 68.72 67.36 68.29 4,551,450 +1.11(+1.65%)
Jan 19, 2021 68.50 68.87 67.08 67.18 4,990,201 -1.28(-1.87%)
Jan 15, 2021 67.51 68.58 67.04 68.46 6,382,900 +0.44(+0.65%)
Jan 14, 2021 68.42 68.90 67.91 68.02 4,167,372 -0.11(-0.16%)
Jan 13, 2021 68.27 68.59 67.37 68.13 5,724,800 -0.27(-0.39%)
Jan 12, 2021 67.96 69.05 67.55 68.40 5,918,471 +0.03(+0.04%)
Jan 11, 2021 69.58 69.88 68.16 68.37 5,863,289 -1.85(-2.63%)
Jan 08, 2021 70.11 70.96 69.50 70.22 6,307,000 +0.32(+0.46%)
Jan 07, 2021 70.14 70.45 69.59 69.90 4,631,019 +0.25(+0.36%)
Jan 06, 2021 67.16 70.34 67.16 69.65 6,499,068 +2.93(+4.39%)
Jan 05, 2021 66.48 66.88 66.17 66.72 4,878,204 -0.09(-0.13%)
Jan 04, 2021 68.30 68.40 66.50 66.81 6,330,113 -1.48(-2.17%)
Dec 31, 2020 68.29 68.29 68.29 4,475,624 -0.01(-0.01%)
Dec 30, 2020 67.99 68.77 67.99 68.30 4,475,624 +0.31(+0.46%)
Dec 29, 2020 68.65 68.89 67.94 67.99 3,563,850 -0.41(-0.60%)
Dec 28, 2020 67.53 68.67 67.04 68.40 3,696,059 +1.42(+2.12%)
Dec 24, 2020 66.85 67.13 66.59 66.98 1,656,800 -0.36(-0.53%)
Dec 23, 2020 67.42 68.08 67.31 67.34 2,828,877 +0.37(+0.55%)
Dec 22, 2020 67.32 67.73 66.67 66.97 4,908,976 -0.27(-0.40%)
Dec 21, 2020 66.42 67.56 66.14 67.24 9,790,740 -0.46(-0.68%)
Dec 18, 2020 67.65 68.10 66.78 67.70 17,358,700 +0.19(+0.28%)
Dec 17, 2020 67.13 67.68 66.80 67.51 7,662,830 +0.89(+1.34%)
Dec 16, 2020 67.13 67.19 66.32 66.62 6,656,076 -0.12(-0.18%)
Dec 15, 2020 66.42 66.76 65.61 66.74 5,923,434 +1.40(+2.14%)
Dec 14, 2020 66.92 66.95 65.31 65.34 8,652,990 -0.72(-1.09%)
Dec 11, 2020 66.05 66.32 65.49 66.06 7,478,000 -0.46(-0.69%)
Dec 10, 2020 65.96 66.89 65.57 66.52 5,646,128 -0.20(-0.30%)
Dec 09, 2020 66.13 66.89 65.67 66.72 6,690,830 +1.30(+1.99%)
Dec 08, 2020 65.18 65.78 65.00 65.42 4,290,396 -0.46(-0.70%)
Dec 07, 2020 65.95 66.41 65.36 65.88 4,978,588 -0.75(-1.13%)
Dec 04, 2020 66.03 66.76 65.92 66.63 6,593,800 +1.62(+2.49%)
Dec 03, 2020 65.23 66.00 64.96 65.01 7,399,734 +0.01(+0.02%)
Dec 02, 2020 64.52 65.04 64.20 65.00 6,283,542 +0.12(+0.18%)
Dec 01, 2020 64.00 65.15 63.29 64.88 10,487,647 +1.37(+2.16%)
Nov 30, 2020 62.63 63.69 61.80 63.51 25,958,033 +0.29(+0.46%)
Nov 27, 2020 63.25 63.25 62.42 63.22 5,435,200 +0.42(+0.67%)
Nov 25, 2020 63.40 63.46 62.21 62.80 6,905,800 -1.53(-2.38%)
Nov 24, 2020 62.39 64.73 62.25 64.33 11,804,192 +2.53(+4.09%)
Nov 23, 2020 61.13 61.85 60.61 61.80 8,273,523 +1.12(+1.85%)
Nov 20, 2020 61.55 62.06 60.52 60.68 11,047,900 -0.88(-1.43%)
Nov 19, 2020 60.72 62.56 60.40 61.56 10,998,920 -0.72(-1.16%)
Nov 18, 2020 62.63 65.14 61.41 62.28 16,390,827 +1.14(+1.86%)
Nov 17, 2020 60.03 61.52 59.12 61.14 10,954,079 +0.05(+0.08%)
Nov 16, 2020 61.33 61.62 59.43 61.09 7,355,826 +1.46(+2.45%)
Nov 13, 2020 59.77 59.99 58.23 59.63 9,561,400 +0.23(+0.39%)
Nov 12, 2020 59.55 60.22 58.74 59.40 5,177,332 -0.72(-1.20%)
Nov 11, 2020 61.81 62.11 59.48 60.12 8,292,251 -2.14(-3.44%)
Nov 10, 2020 61.81 62.78 60.66 62.26 11,527,606 +1.36(+2.23%)
Nov 09, 2020 61.76 62.95 59.78 60.90 17,549,955 +6.96(+12.90%)
Nov 06, 2020 54.64 54.75 53.53 53.94 4,544,300 -0.67(-1.23%)
Nov 05, 2020 53.85 54.91 53.62 54.61 5,886,392 +1.36(+2.55%)
Nov 04, 2020 53.91 54.52 53.20 53.25 5,937,159 -0.74(-1.37%)
Nov 03, 2020 52.50 54.31 52.11 53.99 6,085,499 +2.25(+4.35%)
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.