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 (%)
May 28, 2021 64.85 65.29 64.29 64.63 7,862,099 +0.29(+0.45%)
May 27, 2021 65.07 65.13 64.23 64.34 9,142,717 -0.59(-0.91%)
May 26, 2021 64.86 64.97 64.28 64.94 7,074,448 +0.56(+0.88%)
May 25, 2021 64.04 64.67 63.66 64.37 6,451,601 +0.87(+1.37%)
May 24, 2021 64.36 64.63 63.46 63.50 9,367,465 -0.65(-1.01%)
May 21, 2021 65.10 65.40 63.90 64.15 7,246,093 -0.32(-0.49%)
May 20, 2021 65.07 65.79 63.99 64.47 12,519,363 -0.01(-0.01%)
May 19, 2021 66.52 67.10 63.57 64.48 17,454,760 -3.60(-5.29%)
May 18, 2021 69.09 69.67 67.90 68.07 8,065,294 -0.83(-1.21%)
May 17, 2021 68.83 69.28 68.26 68.91 6,969,304 -0.40(-0.58%)
May 14, 2021 68.25 69.70 68.21 69.31 6,836,950 +1.46(+2.16%)
May 13, 2021 66.82 68.43 66.73 67.85 5,927,310 +1.31(+1.97%)
May 12, 2021 68.23 68.51 66.52 66.53 6,073,152 -2.12(-3.09%)
May 11, 2021 68.74 68.99 67.45 68.66 5,839,482 -0.93(-1.34%)
May 10, 2021 70.73 71.18 69.57 69.59 5,461,705 -0.75(-1.07%)
May 07, 2021 68.30 70.57 68.06 70.35 6,657,304 +1.93(+2.81%)
May 06, 2021 68.15 68.75 67.93 68.42 6,123,707 +0.70(+1.03%)
May 05, 2021 67.99 68.07 67.25 67.72 6,055,437 +0.20(+0.30%)
May 04, 2021 68.30 68.30 67.07 67.52 6,055,622 -1.20(-1.75%)
May 03, 2021 68.16 69.11 67.85 68.73 7,034,325 +1.03(+1.52%)
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%)
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.