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 (%)
May 29, 2020 50.31 51.02 49.46 49.75 13,875,669 -1.24(-2.44%)
May 28, 2020 52.35 52.67 50.85 51.00 11,079,519 -1.14(-2.19%)
May 27, 2020 53.12 53.45 51.64 52.14 11,444,845 -0.01(-0.02%)
May 26, 2020 51.86 52.51 51.40 52.15 12,979,960 +1.78(+3.54%)
May 22, 2020 50.77 51.71 50.03 50.36 14,259,877 -0.84(-1.64%)
May 21, 2020 50.54 52.14 49.73 51.20 24,495,738 +3.25(+6.78%)
May 20, 2020 47.85 48.69 47.53 47.95 10,355,690 +0.56(+1.17%)
May 19, 2020 47.04 48.39 45.71 47.39 11,898,052 +0.47(+1.00%)
May 18, 2020 46.95 48.16 46.45 46.92 14,196,780 +2.44(+5.49%)
May 15, 2020 41.24 44.48 41.05 44.48 21,838,710 +2.29(+5.43%)
May 14, 2020 40.86 42.21 40.10 42.19 12,112,831 +0.67(+1.61%)
May 13, 2020 43.16 43.35 41.22 41.52 15,172,754 -1.82(-4.20%)
May 12, 2020 45.91 46.04 43.30 43.34 7,117,547 -2.25(-4.94%)
May 11, 2020 45.13 46.19 44.66 45.59 7,131,153 -0.15(-0.33%)
May 08, 2020 46.39 46.60 45.50 45.74 5,924,824 +0.01(+0.02%)
May 07, 2020 45.87 46.64 45.71 45.73 9,941,834 +0.77(+1.72%)
May 06, 2020 45.75 46.15 44.77 44.96 6,154,578 -0.46(-1.02%)
May 05, 2020 45.52 46.15 45.22 45.42 8,430,822 +0.44(+0.99%)
May 04, 2020 44.73 45.47 44.06 44.98 10,691,803 -0.52(-1.14%)
May 01, 2020 45.26 45.68 44.76 45.50 6,267,567 -0.75(-1.63%)
Apr 30, 2020 47.64 47.92 46.08 46.25 15,657,417 -2.35(-4.83%)
Apr 29, 2020 49.26 49.80 47.63 48.60 11,598,078 +2.31(+4.99%)
Apr 28, 2020 46.74 47.91 46.09 46.29 14,929,166 +1.18(+2.61%)
Apr 27, 2020 43.87 45.48 43.34 45.11 10,633,469 +1.69(+3.89%)
Apr 24, 2020 43.55 43.90 42.31 43.42 10,067,430 +0.29(+0.68%)
Apr 23, 2020 44.20 44.29 43.10 43.13 8,581,861 -0.60(-1.38%)
Apr 22, 2020 44.31 44.48 43.39 43.74 8,182,307 +0.31(+0.72%)
Apr 21, 2020 43.53 44.28 43.04 43.42 10,083,555 -1.64(-3.64%)
Apr 20, 2020 46.19 46.20 44.99 45.07 8,828,974 -1.83(-3.90%)
Apr 17, 2020 44.92 47.13 44.89 46.89 16,487,280 +3.09(+7.06%)
Apr 16, 2020 45.51 45.51 43.65 43.80 14,002,655 -1.74(-3.81%)
Apr 15, 2020 45.07 46.17 44.59 45.54 10,859,579 -1.82(-3.84%)
Apr 14, 2020 45.81 47.51 45.67 47.36 9,407,650 +2.23(+4.95%)
Apr 13, 2020 45.84 45.99 44.57 45.12 11,009,121 -0.91(-1.97%)
Apr 09, 2020 47.22 48.32 45.61 46.03 11,781,568 -0.28(-0.61%)
Apr 08, 2020 44.64 47.20 44.36 46.31 9,698,903 +2.29(+5.21%)
Apr 07, 2020 46.82 47.55 43.58 44.02 14,967,283 +0.54(+1.24%)
Apr 06, 2020 40.57 44.18 40.10 43.48 13,490,347 +4.86(+12.57%)
Apr 03, 2020 40.78 40.87 38.40 38.62 12,875,332 -2.67(-6.46%)
Apr 02, 2020 41.95 42.94 39.53 41.29 10,249,669 -0.78(-1.86%)
Apr 01, 2020 41.76 43.99 41.43 42.08 9,342,823 -3.01(-6.67%)
Mar 31, 2020 44.60 45.91 43.81 45.08 19,490,350 +0.25(+0.55%)
Mar 30, 2020 44.48 45.43 42.81 44.84 13,194,934 +0.71(+1.60%)
Mar 27, 2020 43.53 45.53 42.08 44.13 13,513,627 -1.09(-2.42%)
Mar 26, 2020 42.08 45.98 41.70 45.23 18,112,860 +3.66(+8.80%)
Mar 25, 2020 39.99 44.34 39.84 41.57 15,198,407 +2.87(+7.41%)
Mar 24, 2020 37.20 39.37 36.64 38.70 15,341,773 +4.04(+11.64%)
Mar 23, 2020 33.85 35.12 30.85 34.66 22,592,158 -0.58(-1.63%)
Mar 20, 2020 40.29 40.31 34.89 35.24 14,212,368 -4.04(-10.28%)
Mar 19, 2020 38.13 40.55 32.40 39.28 23,931,214 +0.75(+1.96%)
Mar 18, 2020 37.03 38.71 34.85 38.52 19,406,964 -1.57(-3.90%)
Mar 17, 2020 39.27 41.22 36.78 40.09 19,728,218 +1.38(+3.56%)
Mar 16, 2020 43.30 43.31 38.48 38.71 14,509,907 -9.92(-20.40%)
Mar 13, 2020 48.92 49.16 44.89 48.63 11,935,017 +2.08(+4.48%)
Mar 12, 2020 48.99 49.15 45.26 46.55 14,393,360 -5.89(-11.24%)
Mar 11, 2020 53.50 54.08 52.15 52.44 12,839,808 -2.23(-4.07%)
Mar 10, 2020 55.22 55.76 52.51 54.66 13,336,008 +0.73(+1.35%)
Mar 09, 2020 52.18 54.43 51.68 53.94 11,865,079 -1.28(-2.32%)
Mar 06, 2020 54.00 55.88 53.77 55.22 11,030,439 -0.95(-1.70%)
Mar 05, 2020 57.05 58.03 55.82 56.17 9,715,281 -2.55(-4.34%)
Mar 04, 2020 57.61 58.88 56.71 58.72 7,267,926 +1.57(+2.74%)
Mar 03, 2020 58.64 59.96 56.38 57.15 10,703,230 -1.49(-2.54%)
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.