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 (%)
Feb 26, 2021 65.13 65.13 62.36 62.92 10,450,942 -1.61(-2.50%)
Feb 25, 2021 64.91 65.93 63.10 64.53 14,065,124 -2.08(-3.12%)
Feb 24, 2021 66.25 67.56 65.67 66.61 14,040,794 -0.35(-0.53%)
Feb 23, 2021 67.07 67.75 65.96 66.96 10,963,181 +0.65(+0.98%)
Feb 22, 2021 64.16 66.80 64.16 66.31 11,021,686 +1.77(+2.75%)
Feb 19, 2021 65.20 65.52 64.25 64.54 4,597,642 -0.58(-0.89%)
Feb 18, 2021 63.87 65.56 63.42 65.12 8,065,759 +1.40(+2.20%)
Feb 17, 2021 63.99 64.03 63.02 63.72 8,337,519 -0.64(-0.99%)
Feb 16, 2021 64.70 64.92 64.13 64.36 6,600,857 -0.48(-0.74%)
Feb 12, 2021 65.14 65.63 64.56 64.83 6,084,671 -0.97(-1.48%)
Feb 11, 2021 65.43 66.98 65.15 65.81 6,079,339 +0.40(+0.61%)
Feb 10, 2021 65.57 65.95 65.12 65.41 4,859,119 -0.13(-0.20%)
Feb 09, 2021 66.34 66.54 65.50 65.54 5,782,578 -0.92(-1.39%)
Feb 08, 2021 65.10 66.50 64.61 66.46 4,771,983 +1.56(+2.40%)
Feb 05, 2021 65.85 66.20 64.74 64.90 3,960,930 -0.24(-0.36%)
Feb 04, 2021 63.58 66.32 63.13 65.14 10,262,087 +1.76(+2.77%)
Feb 03, 2021 62.65 63.77 62.23 63.38 5,766,659 +0.85(+1.37%)
Feb 02, 2021 61.44 63.10 61.22 62.53 5,840,905 +1.67(+2.75%)
Feb 01, 2021 61.21 61.29 60.22 60.86 6,446,040 +0.03(+0.05%)
Jan 29, 2021 62.06 62.73 60.57 60.83 6,067,678 -1.38(-2.21%)
Jan 28, 2021 61.38 63.00 60.98 62.21 8,703,834 +1.48(+2.44%)
Jan 27, 2021 60.25 61.57 59.12 60.72 11,024,025 -0.51(-0.84%)
Jan 26, 2021 62.57 62.57 61.19 61.24 7,474,156 -1.15(-1.84%)
Jan 25, 2021 63.50 63.50 61.20 62.39 7,256,276 -1.17(-1.84%)
Jan 22, 2021 64.48 64.78 63.50 63.55 5,894,072 -1.09(-1.69%)
Jan 21, 2021 64.92 65.32 64.56 64.65 4,541,651 -0.22(-0.34%)
Jan 20, 2021 64.14 65.27 63.98 64.87 4,791,743 +1.05(+1.65%)
Jan 19, 2021 65.06 65.42 63.72 63.81 5,253,658 -1.22(-1.87%)
Jan 15, 2021 64.12 65.14 63.68 65.03 6,719,885 +0.42(+0.65%)
Jan 14, 2021 64.99 65.44 64.50 64.61 4,387,388 -0.10(-0.16%)
Jan 13, 2021 64.85 65.15 63.99 64.71 6,027,040 -0.26(-0.39%)
Jan 12, 2021 64.55 65.59 64.16 64.97 6,230,936 +0.03(+0.04%)
Jan 11, 2021 66.09 66.38 64.74 64.94 6,172,841 -1.76(-2.63%)
Jan 08, 2021 66.59 67.40 66.01 66.70 6,639,977 +0.30(+0.46%)
Jan 07, 2021 66.62 66.92 66.10 66.39 4,875,513 +0.24(+0.36%)
Jan 06, 2021 63.79 66.81 63.79 66.16 6,842,186 +2.78(+4.39%)
Jan 05, 2021 63.15 63.53 62.85 63.37 5,135,748 -0.09(-0.13%)
Jan 04, 2021 64.87 64.97 63.17 63.46 6,664,311 -1.41(-2.17%)
Dec 31, 2020 64.87 64.87 64.87 4,711,914 -0.01(-0.01%)
Dec 30, 2020 64.58 65.32 64.58 64.87 4,711,914 +0.29(+0.46%)
Dec 29, 2020 65.21 65.44 64.53 64.58 3,752,003 -0.39(-0.60%)
Dec 28, 2020 64.14 65.23 63.68 64.97 3,891,192 +1.35(+2.12%)
Dec 24, 2020 63.50 63.76 63.25 63.62 1,744,270 -0.34(-0.53%)
Dec 23, 2020 64.04 64.67 63.93 63.96 2,978,227 +0.35(+0.55%)
Dec 22, 2020 63.94 64.33 63.33 63.61 5,168,180 -0.26(-0.40%)
Dec 21, 2020 63.09 64.17 62.82 63.87 10,307,642 -0.44(-0.68%)
Dec 18, 2020 64.26 64.69 63.43 64.31 18,275,152 +0.18(+0.28%)
Dec 17, 2020 63.76 64.29 63.45 64.12 8,067,388 +0.85(+1.34%)
Dec 16, 2020 63.76 63.82 62.99 63.28 7,007,483 -0.11(-0.18%)
Dec 15, 2020 63.09 63.41 62.32 63.39 6,236,161 +1.33(+2.14%)
Dec 14, 2020 63.56 63.59 62.03 62.06 9,109,824 -0.68(-1.09%)
Dec 11, 2020 62.74 63.00 62.21 62.75 7,872,800 -0.44(-0.69%)
Dec 10, 2020 62.65 63.54 62.28 63.18 5,944,215 -0.19(-0.30%)
Dec 09, 2020 62.81 63.54 62.38 63.37 7,044,072 +1.23(+1.99%)
Dec 08, 2020 61.91 62.48 61.74 62.14 4,516,907 -0.44(-0.70%)
Dec 07, 2020 62.64 63.08 62.08 62.58 5,241,432 -0.71(-1.13%)
Dec 04, 2020 62.72 63.41 62.61 63.29 6,941,919 +1.54(+2.49%)
Dec 03, 2020 61.96 62.69 61.70 61.75 7,790,402 +0.01(+0.02%)
Dec 02, 2020 61.28 61.78 60.98 61.74 6,615,281 +0.11(+0.18%)
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.