Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.40 73.04 72.14 72.66 3,336,671 +0.37(+0.52%)
Dec 30, 2021 72.11 72.86 72.11 72.28 2,924,784 +0.07(+0.09%)
Dec 29, 2021 71.53 72.66 71.49 72.22 3,013,694 +0.66(+0.92%)
Dec 28, 2021 70.98 72.06 70.98 71.56 3,116,429 +0.46(+0.65%)
Dec 27, 2021 70.57 71.33 70.56 71.10 3,307,472 +0.52(+0.73%)
Dec 23, 2021 70.91 71.19 70.34 70.58 4,833,598 -0.24(-0.34%)
Dec 22, 2021 70.84 71.23 70.30 70.82 5,070,366 -0.11(-0.16%)
Dec 21, 2021 69.93 71.23 69.65 70.93 6,942,679 +1.57(+2.26%)
Dec 20, 2021 69.81 70.05 68.26 69.36 7,589,541 -1.47(-2.08%)
Dec 17, 2021 70.31 71.36 69.24 70.84 11,891,007 +0.53(+0.75%)
Dec 16, 2021 71.01 71.51 70.29 70.31 9,987,398 +0.39(+0.56%)
Dec 15, 2021 69.69 70.05 68.27 69.92 6,203,662 +0.11(+0.16%)
Dec 14, 2021 69.56 70.52 69.47 69.81 7,285,851 -0.18(-0.26%)
Dec 13, 2021 71.14 71.60 69.73 69.99 7,192,339 -1.53(-2.14%)
Dec 10, 2021 71.02 71.60 70.77 71.52 5,353,931 +0.68(+0.96%)
Dec 09, 2021 70.89 71.48 70.72 70.84 5,121,485 -0.31(-0.43%)
Dec 08, 2021 71.03 71.58 70.68 71.14 8,525,313 +0.21(+0.30%)
Dec 07, 2021 69.76 71.42 69.28 70.93 8,334,168 +1.42(+2.04%)
Dec 06, 2021 68.43 70.34 68.16 69.52 8,132,042 +1.87(+2.76%)
Dec 03, 2021 67.49 67.87 66.79 67.65 8,328,261 +0.42(+0.63%)
Dec 02, 2021 65.10 67.45 65.06 67.23 6,322,130 +2.14(+3.29%)
Dec 01, 2021 67.83 68.60 65.05 65.09 8,374,299 -1.33(-2.00%)
Nov 30, 2021 67.27 67.55 65.49 66.42 10,371,021 -1.22(-1.80%)
Nov 29, 2021 68.72 69.19 67.23 67.63 6,074,593 +1.25(+1.89%)
Nov 26, 2021 66.91 67.43 66.07 66.38 4,949,913 -2.03(-2.97%)
Nov 24, 2021 66.69 68.47 66.62 68.41 5,183,163 +0.51(+0.75%)
Nov 23, 2021 66.41 68.21 66.03 67.90 7,429,529 +1.02(+1.53%)
Nov 22, 2021 68.57 68.88 66.26 66.88 7,336,630 -1.09(-1.61%)
Nov 19, 2021 69.66 69.69 67.17 67.97 8,529,648 -1.99(-2.85%)
Nov 18, 2021 70.44 70.17 69.91 69.96 9,891,486 -0.43(-0.61%)
Nov 17, 2021 73.50 73.63 70.05 70.39 22,414,994 +3.88(+5.83%)
Nov 16, 2021 66.39 67.32 65.40 66.51 10,215,233 +0.17(+0.26%)
Nov 15, 2021 66.33 67.45 66.19 66.34 6,615,564 +0.50(+0.76%)
Nov 12, 2021 65.75 66.06 65.25 65.84 8,886,682 +0.56(+0.85%)
Nov 11, 2021 66.11 66.53 65.18 65.29 6,319,147 -0.71(-1.07%)
Nov 10, 2021 66.78 65.94 66.00 6,217,801 -0.69(-1.03%)
Nov 09, 2021 66.81 67.24 66.29 66.69 4,491,233 +0.05(+0.07%)
Nov 08, 2021 67.60 67.93 66.32 66.64 7,041,456 -1.25(-1.84%)
Nov 05, 2021 67.65 68.53 67.55 67.89 9,152,071 +1.39(+2.09%)
Nov 04, 2021 65.44 66.70 65.23 66.49 8,640,073 +1.25(+1.91%)
Nov 03, 2021 63.83 65.51 63.83 65.25 6,616,646 +1.06(+1.65%)
Nov 02, 2021 63.76 64.72 63.19 64.19 7,876,877 +0.64(+1.01%)
Nov 01, 2021 62.48 63.91 62.88 63.55 7,786,820 +1.11(+1.77%)
Oct 29, 2021 61.97 62.92 61.73 62.44 8,672,940 +0.28(+0.44%)
Oct 28, 2021 61.80 62.36 61.75 62.17 4,016,910 +0.61(+0.99%)
Oct 27, 2021 62.44 62.37 61.24 61.56 4,796,242 -0.73(-1.18%)
Oct 26, 2021 62.61 62.29 6,374,103 +0.07(+0.11%)
Oct 25, 2021 61.35 62.59 61.35 62.22 6,260,769 +1.05(+1.71%)
Oct 22, 2021 61.60 61.75 60.59 61.17 4,481,080 -0.50(-0.80%)
Oct 21, 2021 60.93 61.71 60.93 61.67 4,164,696 +0.78(+1.28%)
Oct 20, 2021 61.13 62.00 60.72 60.89 6,242,012 -0.04(-0.06%)
Oct 19, 2021 61.66 61.73 60.52 60.93 6,445,684 -0.71(-1.14%)
Oct 18, 2021 61.00 61.77 60.73 61.63 4,451,781 +0.28(+0.45%)
Oct 15, 2021 61.64 61.95 61.27 61.36 5,908,936 +0.20(+0.33%)
Oct 14, 2021 59.99 61.56 59.80 61.16 8,334,335 +0.61(+1.01%)
Oct 13, 2021 60.57 61.20 60.41 60.54 7,570,517 +0.51(+0.84%)
Oct 12, 2021 60.45 60.63 59.92 60.04 5,409,212 -0.05(-0.08%)
Oct 11, 2021 61.56 61.75 60.02 60.09 8,879,382 -1.64(-2.66%)
Oct 08, 2021 61.91 62.27 61.64 61.73 5,613,382 -0.23(-0.37%)
Oct 07, 2021 61.78 63.20 61.34 61.96 6,517,204 +0.62(+1.01%)
Oct 06, 2021 61.50 62.02 60.56 61.34 10,519,824 -0.74(-1.20%)
Oct 05, 2021 62.84 63.22 61.79 62.08 9,582,560 -0.72(-1.14%)
Oct 04, 2021 63.25 63.88 62.59 62.79 6,819,146 -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.