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 (%)
Apr 30, 2015 28.18 28.67 28.16 28.43 9,453,763 +0.14(+0.48%)
Apr 29, 2015 28.54 28.55 28.05 28.30 7,528,649 -0.30(-1.06%)
Apr 28, 2015 28.84 28.84 28.44 28.60 6,430,124 -0.17(-0.60%)
Apr 27, 2015 29.19 29.23 28.76 28.77 7,191,296 -0.43(-1.48%)
Apr 24, 2015 29.23 29.29 29.11 29.20 5,283,529 -0.02(-0.06%)
Apr 23, 2015 29.21 29.34 29.11 29.22 5,714,212 -0.04(-0.12%)
Apr 22, 2015 29.19 29.34 28.98 29.26 7,548,745 +0.05(+0.18%)
Apr 21, 2015 29.14 29.34 29.11 29.20 7,563,982 +0.14(+0.49%)
Apr 20, 2015 28.75 29.20 28.68 29.06 14,354,105 +0.32(+1.10%)
Apr 17, 2015 29.09 29.09 28.67 28.75 11,877,148 -0.54(-1.85%)
Apr 16, 2015 29.44 29.48 29.25 29.29 6,916,276 -0.11(-0.39%)
Apr 15, 2015 29.71 29.77 29.37 29.40 9,052,287 -0.24(-0.80%)
Apr 14, 2015 30.00 30.13 29.61 29.64 8,657,017 -0.38(-1.26%)
Apr 13, 2015 30.20 30.27 29.98 30.02 5,655,069 -0.17(-0.57%)
Apr 10, 2015 30.37 30.37 30.15 30.19 4,828,492 -0.04(-0.15%)
Apr 09, 2015 30.57 30.76 30.08 30.23 7,315,879 -0.31(-1.01%)
Apr 08, 2015 30.34 30.59 30.21 30.54 4,566,184 +0.30(+0.99%)
Apr 07, 2015 30.49 30.63 30.20 30.24 3,713,317 -0.29(-0.94%)
Apr 06, 2015 30.36 30.79 30.29 30.53 3,599,622 -0.01(-0.03%)
Apr 02, 2015 30.51 30.54 30.54 30.54 3,925,347 +0.16(+0.54%)
Apr 01, 2015 30.88 30.89 30.29 30.38 7,374,080 -0.48(-1.57%)
Mar 31, 2015 31.00 31.27 30.84 30.86 7,286,972 -0.19(-0.60%)
Mar 30, 2015 30.84 31.29 30.67 31.05 8,113,581 +0.39(+1.26%)
Mar 27, 2015 30.34 30.67 30.30 30.66 6,861,306 +0.25(+0.83%)
Mar 26, 2015 30.48 30.51 30.13 30.41 10,035,766 -0.23(-0.75%)
Mar 25, 2015 30.84 30.90 30.58 30.64 11,967,735 -0.24(-0.77%)
Mar 24, 2015 30.50 30.99 30.41 30.87 10,433,191 +0.26(+0.86%)
Mar 23, 2015 30.53 30.95 30.44 30.61 10,319,082 +0.00(+0.01%)
Mar 20, 2015 30.09 30.62 30.08 30.60 13,224,654 +0.58(+1.92%)
Mar 19, 2015 29.99 30.07 29.83 30.03 6,416,150 +0.09(+0.31%)
Mar 18, 2015 30.09 30.09 29.39 29.94 8,001,967 -0.16(-0.53%)
Mar 17, 2015 30.07 30.32 29.99 30.09 6,562,244 -0.15(-0.51%)
Mar 16, 2015 29.98 30.37 29.98 30.25 6,167,891 +0.30(+0.99%)
Mar 13, 2015 30.24 30.24 29.72 29.95 6,035,181 -0.31(-1.02%)
Mar 12, 2015 29.75 30.29 29.75 30.26 5,930,098 +0.68(+2.29%)
Mar 11, 2015 29.75 29.95 29.53 29.58 5,869,823 -0.20(-0.68%)
Mar 10, 2015 29.94 30.06 29.74 29.79 5,365,534 -0.27(-0.91%)
Mar 09, 2015 30.01 30.19 29.90 30.06 4,078,879 +0.09(+0.29%)
Mar 06, 2015 30.09 30.38 29.93 29.97 4,986,369 -0.30(-1.00%)
Mar 05, 2015 30.10 30.36 30.10 30.27 5,641,225 +0.19(+0.63%)
Mar 04, 2015 30.17 30.23 29.84 30.09 5,541,724 -0.14(-0.47%)
Mar 03, 2015 30.45 30.49 29.98 30.23 6,699,741 -0.38(-1.24%)
Mar 02, 2015 30.29 30.69 30.23 30.60 9,997,766 +0.37(+1.21%)
Feb 27, 2015 30.08 30.46 30.04 30.24 8,913,389 +0.25(+0.84%)
Feb 26, 2015 30.21 30.39 29.92 29.99 12,315,435 -0.58(-1.89%)
Feb 25, 2015 29.16 30.78 28.86 30.57 20,862,800 +0.98(+3.31%)
Feb 24, 2015 30.19 30.40 29.55 29.59 14,180,287 -0.55(-1.81%)
Feb 23, 2015 30.36 30.43 30.03 30.13 6,944,257 -0.15(-0.48%)
Feb 20, 2015 29.86 30.31 29.80 30.28 6,026,946 +0.40(+1.34%)
Feb 19, 2015 29.84 29.99 29.81 29.88 5,097,088 +0.07(+0.22%)
Feb 18, 2015 30.12 30.18 29.79 29.81 7,894,751 -0.41(-1.34%)
Feb 17, 2015 30.58 30.58 30.14 30.22 6,830,172 -0.29(-0.94%)
Feb 13, 2015 30.33 30.50 30.50 30.50 6,170,056 +0.16(+0.52%)
Feb 12, 2015 30.25 30.36 29.98 30.34 7,366,346 +0.23(+0.76%)
Feb 11, 2015 30.08 30.23 30.00 30.12 5,697,178 +0.03(+0.10%)
Feb 10, 2015 30.00 30.14 29.92 30.09 6,935,221 +0.43(+1.43%)
Feb 09, 2015 29.88 29.93 29.62 29.66 4,423,701 -0.33(-1.10%)
Feb 06, 2015 30.11 30.27 29.86 29.99 5,072,392 -0.08(-0.28%)
Feb 05, 2015 30.00 30.17 29.85 30.07 6,291,083 +0.25(+0.84%)
Feb 04, 2015 29.62 29.97 29.44 29.82 8,278,291 +0.25(+0.85%)
Feb 03, 2015 29.04 29.61 29.04 29.57 5,690,701 +0.63(+2.17%)
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.