Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 64.87 64.87 64.87 4,711,855 -0.01(-0.01%)
Dec 30, 2020 64.58 65.32 64.58 64.88 4,711,855 +0.29(+0.46%)
Dec 29, 2020 65.21 65.44 64.53 64.58 3,751,956 -0.39(-0.60%)
Dec 28, 2020 64.14 65.23 63.68 64.97 3,891,143 +1.35(+2.12%)
Dec 24, 2020 63.50 63.76 63.25 63.62 1,744,248 -0.34(-0.53%)
Dec 23, 2020 64.04 64.67 63.94 63.96 2,978,190 +0.35(+0.55%)
Dec 22, 2020 63.94 64.33 63.33 63.61 5,168,115 -0.26(-0.40%)
Dec 21, 2020 63.09 64.17 62.82 63.87 10,307,513 -0.44(-0.68%)
Dec 18, 2020 64.26 64.69 63.43 64.31 18,274,924 +0.18(+0.28%)
Dec 17, 2020 63.76 64.29 63.45 64.13 8,067,288 +0.85(+1.34%)
Dec 16, 2020 63.76 63.82 62.99 63.28 7,007,395 -0.11(-0.18%)
Dec 15, 2020 63.09 63.41 62.32 63.39 6,236,083 +1.33(+2.14%)
Dec 14, 2020 63.56 63.59 62.04 62.06 9,109,710 -0.68(-1.09%)
Dec 11, 2020 62.74 63.00 62.21 62.75 7,872,702 -0.44(-0.69%)
Dec 10, 2020 62.65 63.54 62.28 63.19 5,944,141 -0.19(-0.30%)
Dec 09, 2020 62.81 63.54 62.38 63.38 7,043,984 +1.23(+1.99%)
Dec 08, 2020 61.91 62.48 61.74 62.14 4,516,851 -0.44(-0.70%)
Dec 07, 2020 62.64 63.08 62.08 62.58 5,241,367 -0.71(-1.13%)
Dec 04, 2020 62.72 63.41 62.62 63.29 6,941,832 +1.54(+2.49%)
Dec 03, 2020 61.96 62.69 61.70 61.75 7,790,305 +0.01(+0.02%)
Dec 02, 2020 61.29 61.78 60.98 61.74 6,615,198 +0.11(+0.18%)
Dec 01, 2020 60.79 61.88 60.12 61.63 11,041,204 +1.30(+2.16%)
Nov 30, 2020 59.49 60.50 58.70 60.33 27,328,144 +0.28(+0.46%)
Nov 27, 2020 60.08 60.08 59.29 60.05 5,722,079 +0.40(+0.67%)
Nov 25, 2020 60.22 60.28 59.09 59.65 7,270,300 -1.45(-2.38%)
Nov 24, 2020 59.26 61.48 59.13 61.10 12,427,238 +2.40(+4.09%)
Nov 23, 2020 58.07 58.75 57.57 58.70 8,710,214 +1.06(+1.85%)
Nov 20, 2020 58.46 58.95 57.49 57.64 11,631,028 -0.84(-1.43%)
Nov 19, 2020 57.68 59.42 57.37 58.47 11,579,463 -0.68(-1.16%)
Nov 18, 2020 59.49 61.87 58.33 59.16 17,255,964 +1.08(+1.86%)
Nov 17, 2020 57.02 58.44 56.16 58.07 11,532,255 +0.05(+0.08%)
Nov 16, 2020 58.26 58.53 56.45 58.03 7,744,079 +1.39(+2.45%)
Nov 13, 2020 56.77 56.98 55.31 56.64 10,066,068 +0.22(+0.39%)
Nov 12, 2020 56.56 57.20 55.80 56.42 5,450,601 -0.68(-1.20%)
Nov 11, 2020 58.71 59.00 56.50 57.11 8,729,931 -2.03(-3.44%)
Nov 10, 2020 58.71 59.63 57.62 59.14 12,136,054 +1.29(+2.23%)
Nov 09, 2020 58.66 59.79 56.78 57.85 18,476,274 +6.61(+12.90%)
Nov 06, 2020 51.90 52.01 50.85 51.24 4,784,156 -0.64(-1.23%)
Nov 05, 2020 51.15 52.16 50.93 51.87 6,197,086 +1.29(+2.55%)
Nov 04, 2020 51.21 51.79 50.53 50.58 6,250,533 -0.70(-1.37%)
Nov 03, 2020 49.87 51.59 49.50 51.28 6,406,702 +2.14(+4.35%)
Nov 02, 2020 49.01 49.66 48.55 49.15 6,574,090 +0.89(+1.85%)
Oct 30, 2020 48.82 48.96 47.55 48.25 8,731,456 -0.88(-1.80%)
Oct 29, 2020 48.74 49.70 48.58 49.14 5,306,604 +0.36(+0.74%)
Oct 28, 2020 50.25 50.53 48.67 48.78 9,929,013 -2.64(-5.14%)
Oct 27, 2020 52.39 52.39 51.25 51.42 3,812,332 -0.83(-1.58%)
Oct 26, 2020 53.43 53.58 51.68 52.24 4,376,050 -1.92(-3.54%)
Oct 23, 2020 53.58 54.17 52.98 54.16 5,000,924 +0.95(+1.79%)
Oct 22, 2020 52.40 53.42 52.30 53.21 3,358,719 +0.99(+1.89%)
Oct 21, 2020 52.20 52.61 51.83 52.22 4,389,760 +0.05(+0.09%)
Oct 20, 2020 52.67 53.14 52.12 52.18 5,971,629 -0.19(-0.36%)
Oct 19, 2020 54.13 54.42 52.19 52.37 5,141,307 -1.44(-2.68%)
Oct 16, 2020 54.54 54.94 53.76 53.81 7,200,185 -0.72(-1.32%)
Oct 15, 2020 54.10 54.68 53.84 54.53 5,089,029 +0.00(+0.00%)
Oct 14, 2020 54.74 55.42 54.49 54.53 3,607,511 +0.02(+0.03%)
Oct 13, 2020 55.06 55.25 54.33 54.51 4,180,473 -0.55(-1.00%)
Oct 12, 2020 55.42 55.55 54.93 55.06 5,827,873 -0.21(-0.38%)
Oct 09, 2020 55.90 56.19 55.00 55.27 6,010,120 -0.10(-0.19%)
Oct 08, 2020 55.33 55.66 54.74 55.38 4,680,198 -0.06(-0.10%)
Oct 07, 2020 54.60 55.88 54.48 55.43 4,845,753 +1.66(+3.09%)
Oct 06, 2020 54.90 55.53 53.67 53.77 5,813,252 -0.86(-1.58%)
Oct 05, 2020 55.13 55.53 54.21 54.64 3,669,836 -0.10(-0.19%)
Oct 02, 2020 52.83 54.91 52.79 54.74 4,807,317 +0.52(+0.96%)
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.