Skip to main content

TJX Companies (NY: TJX )

101.73 +0.65 (+0.64%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.11 34.20 33.95 34.13 8,764,222 +0.16(+0.48%)
May 30, 2017 34.19 34.35 33.93 33.97 7,646,273 -0.31(-0.90%)
May 26, 2017 34.31 34.42 34.14 34.28 6,056,037 +0.07(+0.21%)
May 25, 2017 33.75 34.37 33.67 34.20 10,024,118 +0.63(+1.87%)
May 24, 2017 33.83 33.90 33.57 33.58 12,275,634 -0.19(-0.55%)
May 23, 2017 34.15 34.17 33.70 33.76 11,938,084 -0.40(-1.18%)
May 22, 2017 33.84 34.24 33.73 34.17 11,979,088 +0.46(+1.37%)
May 19, 2017 33.94 33.95 33.19 33.70 17,849,612 -0.10(-0.28%)
May 18, 2017 34.02 34.20 33.75 33.80 12,805,402 -0.13(-0.39%)
May 17, 2017 33.47 34.44 33.47 33.93 22,134,980 +0.46(+1.37%)
May 16, 2017 33.41 34.20 33.14 33.47 33,759,040 -1.42(-4.08%)
May 15, 2017 35.17 35.32 34.78 34.90 13,015,801 -0.19(-0.53%)
May 12, 2017 35.88 35.88 34.95 35.08 13,122,188 -0.98(-2.72%)
May 11, 2017 36.40 36.40 35.72 36.06 9,600,672 -0.57(-1.55%)
May 10, 2017 35.86 36.72 35.75 36.63 10,879,416 +0.79(+2.20%)
May 09, 2017 35.52 36.05 35.47 35.84 7,154,735 +0.36(+1.01%)
May 08, 2017 35.66 35.70 35.35 35.48 7,248,057 -0.09(-0.24%)
May 05, 2017 35.81 35.82 35.45 35.57 6,393,742 -0.13(-0.35%)
May 04, 2017 35.71 35.78 35.48 35.70 5,237,547 -0.08(-0.21%)
May 03, 2017 35.66 35.85 35.52 35.77 6,476,159 +0.10(+0.29%)
May 02, 2017 35.16 35.67 35.08 35.67 7,085,219 +0.57(+1.62%)
May 01, 2017 35.66 35.68 35.10 35.10 4,499,640 -0.45(-1.26%)
Apr 28, 2017 35.68 35.69 35.28 35.55 5,994,621 -0.15(-0.42%)
Apr 27, 2017 35.69 35.75 35.47 35.70 5,086,711 +0.02(+0.06%)
Apr 26, 2017 35.69 35.93 35.55 35.67 4,871,693 +0.06(+0.18%)
Apr 25, 2017 35.58 35.69 35.38 35.61 5,027,772 +0.07(+0.20%)
Apr 24, 2017 35.77 35.82 35.36 35.54 5,342,079 +0.03(+0.08%)
Apr 21, 2017 35.32 35.52 35.23 35.51 6,752,495 +0.18(+0.50%)
Apr 20, 2017 34.88 35.41 34.87 35.33 6,978,148 +0.57(+1.65%)
Apr 19, 2017 34.87 34.91 34.69 34.76 4,463,835 +0.03(+0.08%)
Apr 18, 2017 34.58 34.89 34.47 34.73 4,805,886 +0.16(+0.47%)
Apr 17, 2017 34.84 34.89 34.44 34.57 5,597,541 -0.15(-0.43%)
Apr 13, 2017 34.81 34.97 34.70 34.72 6,312,878 -0.13(-0.36%)
Apr 12, 2017 34.90 34.90 34.63 34.85 8,719,083 +0.05(+0.13%)
Apr 11, 2017 34.34 34.81 34.27 34.80 9,457,867 +0.44(+1.28%)
Apr 10, 2017 34.40 34.72 34.26 34.36 6,915,875 -0.03(-0.09%)
Apr 07, 2017 34.63 34.71 34.39 34.39 7,953,131 -0.32(-0.92%)
Apr 06, 2017 34.51 34.97 34.51 34.71 8,345,366 +0.39(+1.15%)
Apr 05, 2017 34.71 34.83 34.27 34.32 10,567,124 -0.35(-1.02%)
Apr 04, 2017 35.40 35.41 34.63 34.67 12,002,049 -0.73(-2.07%)
Apr 03, 2017 35.84 35.87 35.32 35.41 7,831,582 -0.34(-0.95%)
Mar 31, 2017 36.00 36.15 35.72 35.74 6,008,074 -0.31(-0.87%)
Mar 30, 2017 35.91 36.09 35.86 36.06 4,161,639 +0.04(+0.11%)
Mar 29, 2017 35.62 36.14 35.50 36.02 7,164,306 +0.44(+1.23%)
Mar 28, 2017 35.38 35.66 35.33 35.58 10,345,947 +0.16(+0.46%)
Mar 27, 2017 35.18 35.48 35.09 35.41 6,864,243 -0.04(-0.10%)
Mar 24, 2017 35.38 35.54 35.24 35.45 6,208,093 +0.00(+0.00%)
Mar 23, 2017 35.59 35.74 35.38 35.45 6,088,705 -0.09(-0.27%)
Mar 22, 2017 35.28 35.59 35.12 35.55 5,534,345 +0.25(+0.70%)
Mar 21, 2017 35.48 35.58 35.11 35.30 6,512,789 -0.04(-0.12%)
Mar 20, 2017 35.80 35.81 35.22 35.34 8,744,660 -0.47(-1.31%)
Mar 17, 2017 35.98 36.00 35.60 35.81 11,308,946 +0.00(+0.00%)
Mar 16, 2017 35.93 36.00 35.69 35.81 8,494,824 +0.02(+0.05%)
Mar 15, 2017 35.37 35.85 35.33 35.79 7,232,296 +0.41(+1.15%)
Mar 14, 2017 35.37 35.55 35.27 35.38 5,273,825 +0.10(+0.28%)
Mar 13, 2017 35.25 35.47 35.08 35.28 5,462,685 -0.05(-0.15%)
Mar 10, 2017 35.39 35.45 34.83 35.34 6,566,239 +0.11(+0.31%)
Mar 09, 2017 35.42 35.51 35.18 35.23 6,259,992 -0.23(-0.65%)
Mar 08, 2017 35.36 35.65 35.32 35.46 7,055,032 +0.07(+0.19%)
Mar 07, 2017 35.42 35.71 35.36 35.39 7,040,083 -0.14(-0.38%)
Mar 06, 2017 35.49 35.69 35.42 35.53 6,274,640 -0.10(-0.28%)
Mar 03, 2017 35.75 35.83 35.44 35.63 6,473,134 -0.26(-0.72%)
Mar 02, 2017 35.38 36.03 35.31 35.88 8,685,115 +0.42(+1.20%)
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.