TJX Companies (NY: TJX )

67.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.38 60.46 58.84 59.04 6,151,900 -1.46(-2.41%)
Jan 30, 2020 60.68 61.01 59.99 60.50 5,375,612 -0.59(-0.97%)
Jan 29, 2020 61.69 61.78 61.08 61.09 3,449,225 -0.21(-0.34%)
Jan 28, 2020 60.92 61.63 60.78 61.30 3,928,486 +0.37(+0.61%)
Jan 27, 2020 60.22 61.22 60.17 60.93 3,795,661 -0.26(-0.42%)
Jan 24, 2020 62.45 62.50 60.99 61.19 3,909,400 -1.26(-2.02%)
Jan 23, 2020 62.34 62.53 61.93 62.45 3,529,568 +0.02(+0.03%)
Jan 22, 2020 62.78 63.01 62.42 62.43 2,943,092 +0.13(+0.21%)
Jan 21, 2020 62.44 62.76 62.09 62.30 5,090,645 -0.38(-0.61%)
Jan 17, 2020 62.82 62.98 62.47 62.68 5,382,300 -0.13(-0.21%)
Jan 16, 2020 62.20 62.83 62.15 62.81 4,114,630 +1.01(+1.63%)
Jan 15, 2020 62.57 62.85 61.71 61.80 5,020,455 -0.92(-1.47%)
Jan 14, 2020 62.50 62.79 62.05 62.72 5,316,757 +0.20(+0.32%)
Jan 13, 2020 62.32 62.66 62.03 62.52 3,486,514 +0.18(+0.29%)
Jan 10, 2020 62.66 63.03 62.20 62.34 3,853,400 -0.30(-0.48%)
Jan 09, 2020 62.07 62.84 62.01 62.64 5,584,380 +0.72(+1.16%)
Jan 08, 2020 61.73 62.39 61.73 61.92 3,658,114 +0.33(+0.54%)
Jan 07, 2020 61.23 61.67 61.14 61.59 4,608,206 -0.04(-0.06%)
Jan 06, 2020 61.20 61.64 60.91 61.63 5,223,004 +0.39(+0.64%)
Jan 03, 2020 61.05 61.57 60.77 61.24 3,229,600 -0.46(-0.75%)
Jan 02, 2020 61.33 61.70 61.06 61.70 5,190,200 +0.64(+1.05%)
Dec 31, 2019 61.10 61.23 60.65 61.06 3,631,000 -0.11(-0.18%)
Dec 30, 2019 60.78 61.47 60.31 61.17 3,493,701 +0.32(+0.53%)
Dec 27, 2019 61.01 61.30 60.59 60.85 2,943,700 +0.03(+0.05%)
Dec 26, 2019 60.50 60.87 60.36 60.82 2,584,654 +0.44(+0.73%)
Dec 24, 2019 60.08 60.40 59.91 60.38 1,166,500 +0.34(+0.57%)
Dec 23, 2019 59.99 60.24 59.83 60.04 3,907,721 +0.06(+0.10%)
Dec 20, 2019 61.04 61.15 59.95 59.98 8,194,200 -0.27(-0.45%)
Dec 19, 2019 60.33 60.51 59.94 60.25 4,318,873 -0.25(-0.41%)
Dec 18, 2019 60.92 61.04 60.44 60.50 6,273,648 -0.25(-0.41%)
Dec 17, 2019 60.71 60.96 60.50 60.75 4,755,645 +0.15(+0.25%)
Dec 16, 2019 60.72 61.26 60.53 60.60 6,259,385 +0.23(+0.38%)
Dec 13, 2019 60.83 60.83 59.85 60.37 3,525,500 -0.49(-0.81%)
Dec 12, 2019 60.55 61.08 60.13 60.86 3,981,073 +0.47(+0.78%)
Dec 11, 2019 60.21 60.44 59.90 60.39 4,059,769 +0.15(+0.25%)
Dec 10, 2019 60.40 60.51 59.99 60.24 4,117,662 -0.12(-0.20%)
Dec 09, 2019 60.02 60.59 60.02 60.36 5,364,865 +0.52(+0.87%)
Dec 06, 2019 60.06 60.49 59.75 59.84 4,901,900 +0.27(+0.45%)
Dec 05, 2019 60.05 60.06 59.18 59.57 5,160,518 -0.31(-0.52%)
Dec 04, 2019 59.75 60.16 59.50 59.88 4,481,424 +0.38(+0.64%)
Dec 03, 2019 59.88 60.17 59.37 59.50 6,227,067 -0.90(-1.49%)
Dec 02, 2019 61.21 61.41 60.34 60.40 4,831,995 -0.73(-1.19%)
Nov 29, 2019 61.11 61.50 60.87 61.13 2,425,400 +0.16(+0.26%)
Nov 27, 2019 60.62 61.23 60.40 60.97 5,237,200 +0.62(+1.03%)
Nov 26, 2019 59.15 60.70 59.10 60.35 15,894,647 +1.00(+1.68%)
Nov 25, 2019 59.30 59.83 58.98 59.35 5,297,824 +0.17(+0.29%)
Nov 22, 2019 59.23 59.49 58.61 59.18 6,193,700 +0.06(+0.10%)
Nov 21, 2019 59.13 59.87 58.99 59.12 6,924,258 -0.20(-0.34%)
Nov 20, 2019 60.56 60.78 58.70 59.32 8,674,062 -1.32(-2.18%)
Nov 19, 2019 60.28 61.69 59.81 60.64 11,468,112 +1.09(+1.83%)
Nov 18, 2019 59.70 59.88 59.12 59.55 7,015,574 -0.27(-0.45%)
Nov 15, 2019 59.72 59.96 59.00 59.82 4,753,500 +0.64(+1.08%)
Nov 14, 2019 58.55 59.24 58.31 59.18 3,323,387 +0.74(+1.27%)
Nov 13, 2019 58.26 58.65 57.63 58.44 3,997,616 +0.04(+0.07%)
Nov 12, 2019 58.40 58.84 58.16 58.40 3,496,119 -0.15(-0.26%)
Nov 11, 2019 58.84 59.00 58.29 58.55 2,978,313 -0.68(-1.15%)
Nov 08, 2019 59.30 59.54 58.84 59.23 2,343,700 -0.07(-0.12%)
Nov 07, 2019 59.13 59.93 59.04 59.30 3,935,420 +0.47(+0.80%)
Nov 06, 2019 59.15 59.22 58.66 58.83 4,052,199 -0.39(-0.66%)
Nov 05, 2019 59.24 59.24 58.33 59.22 5,904,752 +0.57(+0.97%)
Nov 04, 2019 58.48 58.77 58.21 58.65 3,033,418 +0.64(+1.10%)
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.