Skip to main content

TJX Companies (NY: TJX )

117.35 -0.49 (-0.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 69.18 69.52 68.70 69.33 6,114,438 -0.08(-0.11%)
Aug 30, 2021 70.25 70.39 69.32 69.41 4,716,147 -0.80(-1.14%)
Aug 27, 2021 70.66 70.88 70.03 70.21 5,335,545 -0.19(-0.27%)
Aug 26, 2021 71.70 71.70 69.96 70.40 6,565,955 -1.88(-2.60%)
Aug 25, 2021 71.40 72.53 71.26 72.28 5,627,256 +0.48(+0.66%)
Aug 24, 2021 71.77 72.61 71.60 71.80 7,807,639 +0.17(+0.24%)
Aug 23, 2021 70.86 72.57 70.86 71.63 10,466,348 +1.04(+1.47%)
Aug 20, 2021 69.71 70.95 69.24 70.59 8,218,552 +0.43(+0.61%)
Aug 19, 2021 68.01 70.43 67.98 70.16 12,294,708 +0.56(+0.81%)
Aug 18, 2021 65.49 70.24 64.74 69.60 15,014,799 +3.67(+5.57%)
Aug 17, 2021 66.78 66.78 65.29 65.93 8,396,568 -1.14(-1.71%)
Aug 16, 2021 67.05 67.13 66.08 67.08 4,253,751 -0.13(-0.20%)
Aug 13, 2021 67.95 68.17 67.01 67.21 5,652,526 -1.01(-1.48%)
Aug 12, 2021 68.46 68.59 67.50 68.22 4,481,988 -0.15(-0.22%)
Aug 11, 2021 68.18 68.45 67.58 68.37 4,473,192 +0.51(+0.76%)
Aug 10, 2021 65.66 68.25 65.66 67.86 7,450,153 +2.37(+3.63%)
Aug 09, 2021 65.56 65.85 64.94 65.48 3,358,085 -0.36(-0.55%)
Aug 06, 2021 65.62 66.12 65.34 65.84 3,641,524 +0.69(+1.06%)
Aug 05, 2021 64.02 65.21 63.89 65.15 4,568,987 +1.26(+1.98%)
Aug 04, 2021 64.92 65.42 63.88 63.89 7,272,809 -1.64(-2.51%)
Aug 03, 2021 65.00 65.54 63.98 65.53 4,033,846 +0.98(+1.52%)
Aug 02, 2021 65.73 65.73 64.36 64.55 6,050,500 -0.82(-1.25%)
Jul 30, 2021 64.86 66.28 64.86 65.37 3,861,750 -0.03(-0.04%)
Jul 29, 2021 64.96 65.80 64.75 65.40 4,546,057 +0.91(+1.41%)
Jul 28, 2021 65.03 65.31 64.30 64.48 3,298,130 -0.54(-0.83%)
Jul 27, 2021 65.00 65.53 64.63 65.03 3,988,882 -0.26(-0.39%)
Jul 26, 2021 64.55 65.44 64.43 65.28 5,117,228 +0.51(+0.79%)
Jul 23, 2021 64.36 65.00 63.94 64.77 5,070,606 +0.86(+1.35%)
Jul 22, 2021 64.24 64.34 63.44 63.91 3,036,380 -0.20(-0.31%)
Jul 21, 2021 63.72 64.51 63.46 64.10 3,683,778 +0.93(+1.47%)
Jul 20, 2021 61.56 63.52 61.21 63.17 5,612,753 +1.40(+2.26%)
Jul 19, 2021 62.79 63.30 61.40 61.78 8,467,426 -2.26(-3.53%)
Jul 16, 2021 65.00 65.17 63.82 64.04 8,231,705 -0.63(-0.97%)
Jul 15, 2021 64.96 65.05 64.36 64.67 5,164,018 -0.54(-0.83%)
Jul 14, 2021 64.63 65.76 64.55 65.21 9,209,481 +0.95(+1.48%)
Jul 13, 2021 64.60 64.91 64.09 64.26 3,974,130 -0.55(-0.85%)
Jul 12, 2021 64.28 64.92 64.08 64.81 6,392,589 -0.13(-0.20%)
Jul 09, 2021 64.13 65.04 64.07 64.94 4,639,524 +1.42(+2.23%)
Jul 08, 2021 63.10 63.83 62.39 63.52 5,985,401 -0.74(-1.15%)
Jul 07, 2021 64.93 65.15 64.05 64.27 5,243,716 -0.46(-0.70%)
Jul 06, 2021 65.09 65.18 63.84 64.72 4,350,267 -0.11(-0.18%)
Jul 02, 2021 64.58 64.94 64.41 64.84 3,219,747 +0.35(+0.55%)
Jul 01, 2021 64.18 64.71 64.06 64.48 4,650,843 +0.44(+0.68%)
Jun 30, 2021 63.24 64.22 63.16 64.05 5,277,724 +0.68(+1.08%)
Jun 29, 2021 63.52 63.84 63.26 63.36 3,444,322 +0.20(+0.32%)
Jun 28, 2021 63.91 64.11 62.74 63.16 6,696,833 -0.99(-1.54%)
Jun 25, 2021 63.83 64.42 63.70 64.15 13,858,989 +0.53(+0.84%)
Jun 24, 2021 63.18 63.72 62.75 63.62 6,869,815 +1.05(+1.69%)
Jun 23, 2021 62.40 63.05 62.32 62.57 5,699,988 -0.05(-0.08%)
Jun 22, 2021 61.51 62.75 61.42 62.61 6,190,046 +0.95(+1.54%)
Jun 21, 2021 60.68 61.74 60.44 61.66 9,274,824 +1.46(+2.43%)
Jun 18, 2021 60.93 61.15 60.09 60.20 12,364,223 -1.26(-2.06%)
Jun 17, 2021 61.92 61.93 60.61 61.46 7,969,241 -0.48(-0.77%)
Jun 16, 2021 62.68 62.85 61.59 61.94 8,350,505 -0.19(-0.31%)
Jun 15, 2021 61.92 62.20 61.53 62.13 7,680,593 +0.26(+0.41%)
Jun 14, 2021 62.33 62.80 61.70 61.87 5,369,269 -0.60(-0.96%)
Jun 11, 2021 61.59 62.57 61.59 62.47 8,057,070 +0.94(+1.53%)
Jun 10, 2021 61.63 62.12 61.37 61.53 7,035,495 -0.25(-0.40%)
Jun 09, 2021 62.44 62.70 61.74 61.78 5,783,653 -0.68(-1.10%)
Jun 08, 2021 62.30 62.84 62.05 62.46 7,430,148 +0.41(+0.66%)
Jun 07, 2021 62.36 62.62 61.81 62.05 6,390,575 -0.30(-0.49%)
Jun 04, 2021 62.66 62.84 61.78 62.36 5,970,533 -0.19(-0.30%)
Jun 03, 2021 62.67 62.86 61.52 62.55 7,842,957 -0.13(-0.21%)
Jun 02, 2021 63.69 63.83 62.61 62.68 9,653,059 -1.15(-1.80%)
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.