TJX Companies (NY: TJX )

65.99 USD -1.69 (-2.50%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.40 28.86 28.24 28.68 8,625,764 -0.07(-0.26%)
Jan 30, 2014 28.85 28.92 28.59 28.75 7,106,072 +0.13(+0.45%)
Jan 29, 2014 28.75 29.00 28.55 28.62 9,020,062 -0.45(-1.55%)
Jan 28, 2014 29.08 29.38 29.03 29.08 8,299,136 +0.03(+0.09%)
Jan 27, 2014 28.82 29.17 28.31 29.05 11,261,222 +0.17(+0.61%)
Jan 24, 2014 29.02 29.24 28.88 28.88 8,006,154 -0.33(-1.11%)
Jan 23, 2014 29.43 29.54 29.14 29.20 10,951,468 -0.39(-1.33%)
Jan 22, 2014 30.15 30.16 29.57 29.59 14,660,050 -0.51(-1.69%)
Jan 21, 2014 30.68 30.92 29.75 30.11 14,196,522 -0.82(-2.67%)
Jan 17, 2014 31.11 30.93 30.93 30.93 9,637,600 -0.14(-0.43%)
Jan 16, 2014 31.24 31.36 31.02 31.07 6,137,212 -0.21(-0.67%)
Jan 15, 2014 31.43 31.52 31.20 31.27 5,226,258 -0.16(-0.49%)
Jan 14, 2014 31.50 31.50 31.20 31.43 6,885,424 -0.02(-0.08%)
Jan 13, 2014 31.95 32.19 31.38 31.45 7,287,486 -0.57(-1.78%)
Jan 10, 2014 31.83 32.03 31.75 32.03 5,760,420 +0.37(+1.15%)
Jan 09, 2014 31.80 31.89 31.61 31.66 5,040,818 -0.09(-0.28%)
Jan 08, 2014 31.64 31.78 31.45 31.75 6,096,604 +0.16(+0.51%)
Jan 07, 2014 31.50 32.00 31.48 31.59 6,293,786 +0.14(+0.43%)
Jan 06, 2014 31.91 32.01 31.43 31.45 6,270,566 -0.34(-1.08%)
Jan 03, 2014 31.63 32.07 31.62 31.80 3,303,698 +0.06(+0.19%)
Jan 02, 2014 31.68 32.17 31.59 31.74 4,192,564 -0.12(-0.39%)
Dec 31, 2013 31.66 31.86 31.86 31.86 3,256,200 +0.20(+0.65%)
Dec 30, 2013 31.71 31.86 31.50 31.66 3,522,654 -0.03(-0.09%)
Dec 27, 2013 31.88 31.89 31.56 31.69 3,304,444 -0.14(-0.42%)
Dec 26, 2013 31.60 31.91 31.59 31.83 3,212,768 +0.31(+0.98%)
Dec 24, 2013 31.50 31.69 31.43 31.51 2,339,226 +0.16(+0.51%)
Dec 23, 2013 31.42 31.50 31.23 31.36 4,255,758 +0.11(+0.35%)
Dec 20, 2013 31.29 31.57 31.18 31.25 10,283,676 -0.03(-0.10%)
Dec 19, 2013 31.17 31.29 30.98 31.27 6,297,092 +0.02(+0.08%)
Dec 18, 2013 30.66 31.26 30.55 31.25 7,215,990 +0.57(+1.86%)
Dec 17, 2013 30.92 30.97 30.68 30.68 4,900,726 -0.13(-0.42%)
Dec 16, 2013 30.62 30.92 30.55 30.81 5,759,650 +0.23(+0.74%)
Dec 13, 2013 30.76 30.77 30.55 30.58 5,877,932 -0.04(-0.13%)
Dec 12, 2013 30.72 30.93 30.54 30.62 6,733,132 -0.05(-0.16%)
Dec 11, 2013 31.16 31.21 30.63 30.67 7,379,350 -0.42(-1.33%)
Dec 10, 2013 30.98 31.24 30.95 31.09 6,592,792 +0.06(+0.19%)
Dec 09, 2013 31.74 31.74 30.95 31.03 7,936,080 -0.14(-0.45%)
Dec 06, 2013 31.36 31.38 30.93 31.17 6,659,080 +0.06(+0.18%)
Dec 05, 2013 31.29 31.45 31.09 31.11 6,565,494 -0.19(-0.61%)
Dec 04, 2013 31.02 31.41 30.82 31.30 9,965,140 +0.08(+0.26%)
Dec 03, 2013 31.16 31.32 31.04 31.23 6,826,938 -0.13(-0.41%)
Dec 02, 2013 31.49 31.72 31.27 31.36 8,938,366 -0.09(-0.27%)
Nov 29, 2013 31.73 31.89 31.42 31.44 4,604,648 -0.19(-0.60%)
Nov 27, 2013 31.61 31.68 31.50 31.63 5,067,458 +0.11(+0.35%)
Nov 26, 2013 31.64 31.77 31.51 31.52 7,757,520 -0.06(-0.19%)
Nov 25, 2013 31.79 32.00 31.50 31.58 5,700,618 +0.05(+0.16%)
Nov 22, 2013 31.64 31.71 31.33 31.53 10,479,978 -0.46(-1.45%)
Nov 21, 2013 31.62 32.04 31.59 32.00 6,655,174 +0.36(+1.14%)
Nov 20, 2013 31.56 31.82 31.51 31.64 7,535,970 +0.08(+0.24%)
Nov 19, 2013 31.29 31.96 31.26 31.56 7,630,636 +0.31(+1.01%)
Nov 18, 2013 31.89 31.89 31.11 31.25 9,108,654 -0.51(-1.62%)
Nov 15, 2013 31.45 31.76 31.36 31.76 4,941,132 +0.26(+0.81%)
Nov 14, 2013 31.39 31.55 31.17 31.50 4,391,834 +0.14(+0.46%)
Nov 13, 2013 30.79 31.38 30.75 31.36 5,782,408 +0.55(+1.79%)
Nov 12, 2013 30.73 30.88 30.64 30.81 4,517,828 -0.04(-0.11%)
Nov 11, 2013 30.86 31.02 30.69 30.84 5,274,302 -0.02(-0.05%)
Nov 08, 2013 30.34 30.86 30.34 30.86 4,590,118 +0.56(+1.83%)
Nov 07, 2013 30.96 31.12 30.17 30.30 8,441,704 -0.56(-1.80%)
Nov 06, 2013 30.75 30.97 30.51 30.86 5,797,220 +0.22(+0.70%)
Nov 05, 2013 30.30 30.70 30.22 30.64 5,261,536 +0.23(+0.76%)
Nov 04, 2013 30.43 30.50 30.24 30.42 3,974,030 -0.02(-0.08%)
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.