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 (%)
May 29, 2020 50.68 51.39 49.83 50.11 13,775,122 -1.25(-2.44%)
May 28, 2020 52.74 53.05 51.22 51.37 10,999,234 -1.15(-2.19%)
May 27, 2020 53.51 53.84 52.01 52.52 11,361,913 -0.01(-0.02%)
May 26, 2020 52.24 52.89 51.78 52.53 12,885,904 +1.80(+3.54%)
May 22, 2020 51.14 52.09 50.39 50.73 14,156,546 -0.85(-1.64%)
May 21, 2020 50.91 52.52 50.10 51.58 24,318,236 +3.28(+6.78%)
May 20, 2020 48.20 49.04 47.87 48.30 10,280,650 +0.56(+1.17%)
May 19, 2020 47.38 48.75 46.04 47.74 11,811,836 +0.47(+1.00%)
May 18, 2020 47.29 48.51 46.79 47.27 14,093,907 +2.46(+5.49%)
May 15, 2020 41.54 44.81 41.35 44.81 21,680,462 +2.31(+5.43%)
May 14, 2020 41.16 42.52 40.39 42.50 12,025,058 +0.67(+1.61%)
May 13, 2020 43.48 43.67 41.52 41.82 15,062,808 -1.83(-4.20%)
May 12, 2020 46.25 46.37 43.62 43.66 7,065,971 -2.27(-4.94%)
May 11, 2020 45.46 46.52 44.99 45.93 7,079,478 -0.15(-0.33%)
May 08, 2020 46.72 46.94 45.83 46.08 5,881,892 +0.01(+0.02%)
May 07, 2020 46.20 46.98 46.04 46.07 9,869,793 +0.78(+1.72%)
May 06, 2020 46.09 46.49 45.10 45.29 6,109,980 -0.47(-1.02%)
May 05, 2020 45.85 46.49 45.55 45.76 8,369,730 +0.45(+0.99%)
May 04, 2020 45.05 45.80 44.38 45.31 10,614,327 -0.52(-1.14%)
May 01, 2020 45.59 46.01 45.09 45.83 6,222,151 -0.76(-1.63%)
Apr 30, 2020 47.99 48.27 46.42 46.59 15,543,959 -2.37(-4.83%)
Apr 29, 2020 49.62 50.16 47.98 48.96 11,514,036 +2.33(+4.99%)
Apr 28, 2020 47.08 48.26 46.43 46.63 14,820,985 +1.19(+2.61%)
Apr 27, 2020 44.19 45.81 43.66 45.44 10,556,416 +1.70(+3.89%)
Apr 24, 2020 43.86 44.22 42.62 43.74 9,994,479 +0.29(+0.68%)
Apr 23, 2020 44.52 44.62 43.42 43.45 8,519,675 -0.61(-1.38%)
Apr 22, 2020 44.63 44.81 43.71 44.05 8,123,016 +0.31(+0.72%)
Apr 21, 2020 43.85 44.61 43.35 43.74 10,010,487 -1.65(-3.64%)
Apr 20, 2020 46.52 46.53 45.32 45.39 8,764,997 -1.84(-3.90%)
Apr 17, 2020 45.25 47.47 45.21 47.24 16,367,809 +3.12(+7.06%)
Apr 16, 2020 45.84 45.84 43.97 44.12 13,901,188 -1.75(-3.81%)
Apr 15, 2020 45.40 46.51 44.92 45.87 10,780,888 -1.83(-3.84%)
Apr 14, 2020 46.14 47.85 46.00 47.70 9,339,480 +2.25(+4.95%)
Apr 13, 2020 46.17 46.32 44.90 45.45 10,929,346 -0.91(-1.97%)
Apr 09, 2020 47.57 48.67 45.94 46.36 11,696,195 -0.28(-0.61%)
Apr 08, 2020 44.97 47.54 44.68 46.65 9,628,622 +2.31(+5.21%)
Apr 07, 2020 47.16 47.90 43.89 44.34 14,858,826 +0.54(+1.24%)
Apr 06, 2020 40.86 44.50 40.40 43.80 13,392,592 +4.89(+12.57%)
Apr 03, 2020 41.08 41.17 38.68 38.91 12,782,034 -2.69(-6.46%)
Apr 02, 2020 42.26 43.26 39.82 41.59 10,175,397 -0.79(-1.86%)
Apr 01, 2020 42.06 44.31 41.73 42.38 9,275,122 -3.03(-6.67%)
Mar 31, 2020 44.93 46.25 44.13 45.41 19,349,118 +0.25(+0.55%)
Mar 30, 2020 44.81 45.76 43.12 45.17 13,099,320 +0.71(+1.60%)
Mar 27, 2020 43.85 45.86 42.38 44.45 13,415,704 -1.10(-2.42%)
Mar 26, 2020 42.38 46.32 42.00 45.56 17,981,610 +3.69(+8.80%)
Mar 25, 2020 40.28 44.66 40.13 41.87 15,088,275 +2.89(+7.41%)
Mar 24, 2020 37.47 39.66 36.91 38.98 15,230,603 +4.07(+11.64%)
Mar 23, 2020 34.10 35.37 31.08 34.92 22,428,448 -0.58(-1.63%)
Mar 20, 2020 40.59 40.61 35.15 35.50 14,109,382 -4.07(-10.28%)
Mar 19, 2020 38.41 40.84 32.64 39.56 23,757,802 +0.76(+1.96%)
Mar 18, 2020 37.30 38.99 35.11 38.80 19,266,336 -1.58(-3.90%)
Mar 17, 2020 39.55 41.52 37.04 40.38 19,585,262 +1.39(+3.56%)
Mar 16, 2020 43.62 43.63 38.76 38.99 14,404,765 -9.99(-20.40%)
Mar 13, 2020 49.28 49.52 45.21 48.98 11,848,533 +2.10(+4.48%)
Mar 12, 2020 49.35 49.51 45.59 46.89 14,289,062 -5.94(-11.24%)
Mar 11, 2020 53.89 54.47 52.53 52.82 12,746,767 -2.24(-4.07%)
Mar 10, 2020 55.62 56.17 52.89 55.06 13,239,372 +0.73(+1.35%)
Mar 09, 2020 52.57 54.83 52.05 54.33 11,779,102 -1.29(-2.32%)
Mar 06, 2020 54.39 56.29 54.16 55.62 10,950,510 -0.96(-1.70%)
Mar 05, 2020 57.47 58.45 56.22 56.58 9,644,881 -2.56(-4.34%)
Mar 04, 2020 58.03 59.31 57.12 59.15 7,215,261 +1.58(+2.74%)
Mar 03, 2020 59.07 60.40 56.79 57.57 10,625,672 -1.50(-2.54%)
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.