Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.93 73.58 72.67 73.19 3,312,534 +0.38(+0.52%)
Dec 30, 2021 72.64 73.39 72.64 72.81 2,903,626 +0.07(+0.09%)
Dec 29, 2021 72.05 73.19 72.01 72.74 2,991,893 +0.67(+0.92%)
Dec 28, 2021 71.50 72.58 71.50 72.08 3,093,886 +0.46(+0.65%)
Dec 27, 2021 71.08 71.85 71.08 71.62 3,283,547 +0.52(+0.73%)
Dec 23, 2021 71.42 71.71 70.85 71.09 4,798,633 -0.24(-0.34%)
Dec 22, 2021 71.35 71.75 70.81 71.34 5,033,688 -0.12(-0.16%)
Dec 21, 2021 70.44 71.75 70.16 71.45 6,892,457 +1.58(+2.26%)
Dec 20, 2021 70.32 70.56 68.76 69.87 7,534,640 -1.48(-2.08%)
Dec 17, 2021 70.82 71.89 69.74 71.35 11,804,990 +0.53(+0.75%)
Dec 16, 2021 71.53 72.03 70.81 70.82 9,915,151 +0.40(+0.56%)
Dec 15, 2021 70.20 70.56 68.77 70.43 6,158,786 +0.12(+0.16%)
Dec 14, 2021 70.06 71.04 69.98 70.31 7,233,147 -0.18(-0.26%)
Dec 13, 2021 71.66 72.13 70.24 70.50 7,140,311 -1.54(-2.14%)
Dec 10, 2021 71.54 72.13 71.29 72.04 5,315,201 +0.68(+0.96%)
Dec 09, 2021 71.40 72.00 71.24 71.35 5,084,438 -0.31(-0.43%)
Dec 08, 2021 71.55 72.10 71.19 71.66 8,463,643 +0.21(+0.30%)
Dec 07, 2021 70.27 71.94 69.78 71.45 8,273,880 +1.43(+2.04%)
Dec 06, 2021 68.93 70.85 68.66 70.02 8,073,216 +1.88(+2.76%)
Dec 03, 2021 67.98 68.37 67.28 68.14 8,268,016 +0.42(+0.63%)
Dec 02, 2021 65.57 67.94 65.53 67.72 6,276,397 +2.16(+3.29%)
Dec 01, 2021 68.33 69.10 65.52 65.56 8,313,721 -1.34(-2.00%)
Nov 30, 2021 67.76 68.04 65.97 66.90 10,295,999 -1.22(-1.80%)
Nov 29, 2021 69.22 69.70 67.72 68.13 6,030,651 +1.26(+1.89%)
Nov 26, 2021 67.40 67.92 66.55 66.86 4,914,107 -2.04(-2.97%)
Nov 24, 2021 67.18 68.97 67.10 68.91 5,145,669 +0.51(+0.75%)
Nov 23, 2021 66.89 68.70 66.52 68.40 7,375,786 +1.03(+1.53%)
Nov 22, 2021 69.07 69.38 66.75 67.36 7,283,558 -1.10(-1.61%)
Nov 19, 2021 70.17 70.20 67.66 68.46 8,467,946 -2.01(-2.85%)
Nov 18, 2021 70.95 70.68 70.41 70.47 9,819,933 -0.43(-0.61%)
Nov 17, 2021 74.03 74.17 70.56 70.90 22,252,848 +3.90(+5.83%)
Nov 16, 2021 66.87 67.81 65.88 67.00 10,141,338 +0.17(+0.26%)
Nov 15, 2021 66.81 67.94 66.67 66.82 6,567,708 +0.50(+0.76%)
Nov 12, 2021 66.23 66.54 65.73 66.32 8,822,397 +0.56(+0.85%)
Nov 11, 2021 66.59 67.02 65.66 65.76 6,273,436 -0.71(-1.07%)
Nov 10, 2021 67.27 66.42 66.48 6,172,823 -0.69(-1.03%)
Nov 09, 2021 67.30 67.73 66.78 67.17 4,458,744 +0.05(+0.07%)
Nov 08, 2021 68.09 68.43 66.81 67.12 6,990,519 -1.26(-1.84%)
Nov 05, 2021 68.14 69.03 68.04 68.38 9,085,866 +1.40(+2.09%)
Nov 04, 2021 65.91 67.19 65.70 66.98 8,577,572 +1.26(+1.91%)
Nov 03, 2021 64.30 65.99 64.30 65.72 6,568,783 +1.07(+1.65%)
Nov 02, 2021 64.22 65.19 63.65 64.65 7,819,897 +0.64(+1.01%)
Nov 01, 2021 62.94 64.38 63.34 64.01 7,730,491 +1.11(+1.77%)
Oct 29, 2021 62.43 63.38 62.18 62.90 8,610,201 +0.28(+0.44%)
Oct 28, 2021 62.25 62.81 62.20 62.62 3,987,852 +0.61(+0.99%)
Oct 27, 2021 62.90 62.82 61.69 62.00 4,761,546 -0.74(-1.18%)
Oct 26, 2021 63.07 62.74 6,327,993 +0.07(+0.11%)
Oct 25, 2021 61.79 63.05 61.79 62.68 6,215,480 +1.06(+1.71%)
Oct 22, 2021 62.05 62.20 61.03 61.62 4,448,665 -0.50(-0.80%)
Oct 21, 2021 61.37 62.16 61.37 62.12 4,134,569 +0.79(+1.28%)
Oct 20, 2021 61.57 62.46 61.16 61.33 6,196,858 -0.04(-0.06%)
Oct 19, 2021 62.11 62.18 60.96 61.37 6,399,057 -0.71(-1.14%)
Oct 18, 2021 61.45 62.22 61.17 62.08 4,419,577 +0.28(+0.45%)
Oct 15, 2021 62.09 62.40 61.72 61.80 5,866,192 +0.20(+0.33%)
Oct 14, 2021 60.43 62.00 60.24 61.60 8,274,045 +0.61(+1.01%)
Oct 13, 2021 61.01 61.64 60.85 60.99 7,515,753 +0.51(+0.84%)
Oct 12, 2021 60.89 61.07 60.35 60.48 5,370,083 -0.05(-0.08%)
Oct 11, 2021 62.01 62.20 60.46 60.52 8,815,150 -1.65(-2.66%)
Oct 08, 2021 62.36 62.72 62.09 62.18 5,572,776 -0.23(-0.37%)
Oct 07, 2021 62.23 63.67 61.78 62.41 6,470,060 +0.62(+1.01%)
Oct 06, 2021 61.95 62.47 61.01 61.78 10,443,725 -0.75(-1.20%)
Oct 05, 2021 63.30 63.68 62.24 62.53 9,513,241 -0.72(-1.14%)
Oct 04, 2021 63.71 64.35 63.04 63.25 6,769,817 -0.72(-1.13%)
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.