Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.88 68.53 67.27 67.70 5,262,638 -0.40(-0.59%)
Apr 29, 2021 67.22 68.16 66.89 68.10 4,322,454 +1.40(+2.10%)
Apr 28, 2021 66.48 67.07 66.19 66.69 3,217,342 +0.14(+0.21%)
Apr 27, 2021 66.25 66.93 65.91 66.55 3,724,719 +0.50(+0.75%)
Apr 26, 2021 67.25 67.65 65.85 66.06 3,859,387 -1.06(-1.58%)
Apr 23, 2021 66.08 67.40 65.72 67.11 5,561,236 +1.16(+1.76%)
Apr 22, 2021 65.54 66.57 65.25 65.95 4,530,086 +0.66(+1.01%)
Apr 21, 2021 64.67 65.70 64.42 65.29 4,870,798 +0.70(+1.08%)
Apr 20, 2021 65.33 65.50 63.92 64.60 4,383,646 -1.19(-1.81%)
Apr 19, 2021 66.68 66.68 65.75 65.79 3,729,813 -0.94(-1.41%)
Apr 16, 2021 66.49 66.82 66.08 66.73 5,981,286 +0.72(+1.08%)
Apr 15, 2021 66.01 66.68 65.89 66.02 3,985,087 +0.60(+0.92%)
Apr 14, 2021 65.43 66.05 65.25 65.42 3,735,603 +0.14(+0.22%)
Apr 13, 2021 65.64 66.06 64.75 65.27 5,281,531 -1.01(-1.52%)
Apr 12, 2021 66.12 66.44 65.34 66.28 5,004,212 +0.07(+0.10%)
Apr 09, 2021 65.92 66.27 65.11 66.22 5,374,756 +0.40(+0.61%)
Apr 08, 2021 64.85 65.91 64.56 65.82 5,584,182 +1.19(+1.84%)
Apr 07, 2021 64.43 65.14 64.41 64.63 5,035,191 +0.13(+0.21%)
Apr 06, 2021 64.58 65.15 64.32 64.49 4,542,740 -0.11(-0.18%)
Apr 05, 2021 63.19 64.77 63.19 64.61 5,804,773 +1.70(+2.70%)
Apr 01, 2021 63.82 64.03 62.52 62.91 5,277,531 -0.16(-0.26%)
Mar 31, 2021 63.62 64.37 63.02 63.07 6,044,192 -0.35(-0.56%)
Mar 30, 2021 62.23 63.62 62.01 63.42 6,972,916 +0.94(+1.51%)
Mar 29, 2021 62.91 63.59 62.03 62.48 5,578,485 -0.49(-0.77%)
Mar 26, 2021 62.66 63.25 62.09 62.97 6,316,068 +0.92(+1.48%)
Mar 25, 2021 61.02 62.25 60.46 62.05 5,774,010 +0.72(+1.17%)
Mar 24, 2021 61.50 62.43 61.34 61.34 5,177,654 -0.19(-0.31%)
Mar 23, 2021 63.20 63.28 61.25 61.53 6,324,063 -1.88(-2.96%)
Mar 22, 2021 63.82 64.16 62.81 63.40 5,562,807 -0.10(-0.17%)
Mar 19, 2021 62.70 64.02 62.13 63.51 22,071,470 +0.09(+0.14%)
Mar 18, 2021 64.02 64.67 63.21 63.42 4,957,482 -0.78(-1.22%)
Mar 17, 2021 63.71 64.68 63.58 64.21 5,388,794 +0.59(+0.93%)
Mar 16, 2021 64.65 64.65 63.33 63.61 5,690,333 -1.24(-1.91%)
Mar 15, 2021 63.88 64.88 63.30 64.85 5,515,268 +1.12(+1.77%)
Mar 12, 2021 63.19 64.16 63.08 63.73 5,748,344 +0.72(+1.15%)
Mar 11, 2021 62.73 63.61 62.67 63.00 5,921,287 +0.46(+0.73%)
Mar 10, 2021 63.16 63.27 61.48 62.55 7,475,755 -0.46(-0.73%)
Mar 09, 2021 62.92 63.92 61.91 63.00 9,413,646 +0.86(+1.38%)
Mar 08, 2021 60.72 62.79 60.33 62.15 14,239,178 +2.35(+3.92%)
Mar 05, 2021 60.10 60.27 58.50 59.80 9,633,365 +0.16(+0.27%)
Mar 04, 2021 60.95 61.45 58.30 59.64 11,628,183 -1.06(-1.74%)
Mar 03, 2021 62.64 62.95 60.59 60.70 11,210,697 -2.43(-3.85%)
Mar 02, 2021 64.23 64.52 62.70 63.13 9,426,101 -0.99(-1.55%)
Mar 01, 2021 63.56 64.69 63.56 64.12 7,328,948 +1.20(+1.91%)
Feb 26, 2021 65.13 65.13 62.36 62.92 10,450,811 -1.61(-2.50%)
Feb 25, 2021 64.91 65.93 63.10 64.53 14,064,947 -2.08(-3.12%)
Feb 24, 2021 66.26 67.56 65.67 66.61 14,040,618 -0.35(-0.53%)
Feb 23, 2021 67.08 67.75 65.96 66.96 10,963,044 +0.65(+0.98%)
Feb 22, 2021 64.16 66.80 64.16 66.31 11,021,548 +1.77(+2.75%)
Feb 19, 2021 65.20 65.52 64.25 64.54 4,597,585 -0.58(-0.89%)
Feb 18, 2021 63.87 65.56 63.42 65.12 8,065,658 +1.40(+2.20%)
Feb 17, 2021 63.99 64.03 63.02 63.72 8,337,414 -0.64(-0.99%)
Feb 16, 2021 64.70 64.92 64.13 64.36 6,600,774 -0.48(-0.74%)
Feb 12, 2021 65.14 65.63 64.56 64.84 6,084,594 -0.97(-1.48%)
Feb 11, 2021 65.44 66.98 65.15 65.81 6,079,262 +0.40(+0.61%)
Feb 10, 2021 65.57 65.95 65.12 65.41 4,859,058 -0.13(-0.20%)
Feb 09, 2021 66.34 66.54 65.50 65.54 5,782,506 -0.92(-1.39%)
Feb 08, 2021 65.10 66.50 64.61 66.46 4,771,924 +1.56(+2.40%)
Feb 05, 2021 65.85 66.20 64.74 64.90 3,960,881 -0.24(-0.36%)
Feb 04, 2021 63.58 66.32 63.13 65.14 10,261,959 +1.76(+2.77%)
Feb 03, 2021 62.65 63.77 62.24 63.38 5,766,587 +0.85(+1.37%)
Feb 02, 2021 61.44 63.10 61.22 62.53 5,840,832 +1.67(+2.75%)
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.