Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.11 45.95 45.05 45.95 13,261,475 +0.77(+1.70%)
Jan 30, 2019 45.17 45.45 44.94 45.19 5,852,321 +0.15(+0.33%)
Jan 29, 2019 45.29 45.32 44.76 45.04 4,720,733 -0.20(-0.45%)
Jan 28, 2019 44.97 45.29 44.78 45.24 5,198,071 +0.08(+0.18%)
Jan 25, 2019 45.46 45.70 45.08 45.16 5,406,803 +0.18(+0.39%)
Jan 24, 2019 45.15 45.17 44.80 44.98 4,086,825 +0.04(+0.08%)
Jan 23, 2019 45.15 45.20 44.56 44.95 5,031,620 -0.09(-0.21%)
Jan 22, 2019 45.18 45.46 44.64 45.04 9,077,001 -0.39(-0.85%)
Jan 18, 2019 44.61 45.68 44.55 45.43 7,641,790 +1.07(+2.42%)
Jan 17, 2019 43.88 44.50 43.79 44.36 4,421,122 +0.43(+0.99%)
Jan 16, 2019 43.48 44.18 43.43 43.92 6,492,772 +0.19(+0.44%)
Jan 15, 2019 43.37 44.19 43.11 43.73 6,543,243 +0.50(+1.15%)
Jan 14, 2019 43.60 44.14 42.90 43.23 8,069,082 -0.63(-1.43%)
Jan 11, 2019 43.41 44.11 43.33 43.86 5,736,754 +0.34(+0.79%)
Jan 10, 2019 42.74 43.55 42.19 43.51 7,810,683 -0.17(-0.38%)
Jan 09, 2019 43.85 44.14 43.40 43.68 8,670,767 -0.04(-0.08%)
Jan 08, 2019 43.25 43.84 42.53 43.72 10,781,746 +0.64(+1.48%)
Jan 07, 2019 41.88 43.55 41.88 43.08 9,128,155 +1.13(+2.69%)
Jan 04, 2019 41.41 42.23 41.34 41.95 6,844,562 +1.12(+2.74%)
Jan 03, 2019 41.20 41.46 40.47 40.83 6,371,547 -0.43(-1.05%)
Jan 02, 2019 40.87 41.62 40.79 41.27 6,427,063 -0.07(-0.18%)
Dec 31, 2018 40.75 41.45 40.71 41.34 6,040,949 +0.86(+2.12%)
Dec 28, 2018 40.77 41.08 40.16 40.48 5,459,720 -0.03(-0.07%)
Dec 27, 2018 40.09 40.53 39.10 40.51 6,602,789 +0.00(+0.00%)
Dec 26, 2018 38.62 40.51 38.61 40.51 8,854,780 +2.04(+5.31%)
Dec 24, 2018 38.46 39.19 38.34 38.47 4,480,472 -0.28(-0.72%)
Dec 21, 2018 39.25 40.38 38.49 38.75 14,896,925 -0.46(-1.18%)
Dec 20, 2018 40.20 40.20 38.75 39.21 10,597,158 -1.12(-2.77%)
Dec 19, 2018 40.96 41.44 39.99 40.33 8,087,658 -0.40(-0.98%)
Dec 18, 2018 41.00 41.35 40.51 40.72 9,088,072 -0.25(-0.61%)
Dec 17, 2018 41.47 41.57 40.69 40.97 11,775,433 -0.81(-1.95%)
Dec 14, 2018 41.97 42.68 41.68 41.79 7,565,173 -0.55(-1.29%)
Dec 13, 2018 42.70 42.97 41.91 42.33 8,955,736 -0.27(-0.63%)
Dec 12, 2018 42.71 43.02 42.30 42.60 7,386,424 +0.34(+0.81%)
Dec 11, 2018 43.24 43.30 41.98 42.26 6,597,598 -0.44(-1.04%)
Dec 10, 2018 42.12 42.85 41.63 42.70 7,704,231 +0.85(+2.03%)
Dec 07, 2018 42.85 42.89 41.62 41.85 10,485,278 -1.08(-2.52%)
Dec 06, 2018 43.15 43.29 42.27 42.93 12,594,074 -0.66(-1.51%)
Dec 04, 2018 44.84 45.07 43.38 43.59 11,276,554 -1.13(-2.52%)
Dec 03, 2018 45.41 45.61 44.26 44.72 12,457,759 -0.43(-0.94%)
Nov 30, 2018 43.97 45.33 43.87 45.14 18,969,530 +1.26(+2.86%)
Nov 29, 2018 45.01 45.07 43.16 43.88 8,764,522 -0.33(-0.75%)
Nov 28, 2018 42.50 44.26 42.42 44.22 13,052,939 +2.13(+5.05%)
Nov 27, 2018 42.37 42.66 41.70 42.09 8,070,003 -0.53(-1.24%)
Nov 26, 2018 42.83 43.28 42.29 42.62 8,275,680 +0.24(+0.57%)
Nov 23, 2018 42.67 42.91 41.98 42.38 4,294,990 -0.28(-0.65%)
Nov 21, 2018 42.66 42.66 42.66 0 -0.61(-1.41%)
Nov 20, 2018 42.51 45.06 42.10 43.27 17,627,174 -1.98(-4.37%)
Nov 19, 2018 47.43 47.77 44.85 45.24 18,654,196 -2.34(-4.91%)
Nov 16, 2018 47.92 47.92 47.01 47.58 14,470,229 -0.91(-1.87%)
Nov 15, 2018 48.07 48.49 47.49 48.49 9,896,106 -0.16(-0.32%)
Nov 14, 2018 50.25 50.43 48.59 48.64 9,935,478 -0.85(-1.71%)
Nov 13, 2018 50.22 50.30 49.38 49.49 8,268,363 -0.75(-1.50%)
Nov 12, 2018 51.60 51.73 50.18 50.24 7,150,419 -0.99(-1.92%)
Nov 09, 2018 51.27 51.39 50.72 51.23 7,095,936 +0.09(+0.18%)
Nov 08, 2018 51.45 51.56 50.82 51.14 6,281,425 +0.11(+0.22%)
Nov 07, 2018 50.65 51.14 49.71 51.03 6,348,958 +0.59(+1.18%)
Nov 06, 2018 50.80 51.09 50.04 50.43 6,040,406 -0.34(-0.66%)
Nov 05, 2018 50.41 51.10 50.02 50.77 6,460,375 +0.36(+0.72%)
Nov 02, 2018 51.16 51.73 50.20 50.41 9,801,849 -0.30(-0.59%)
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.