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 (%)
Oct 30, 2015 32.34 32.77 32.30 32.44 6,187,207 +0.05(+0.15%)
Oct 29, 2015 32.53 32.56 32.11 32.39 4,334,621 -0.07(-0.20%)
Oct 28, 2015 31.93 32.55 31.84 32.46 5,322,010 +0.62(+1.94%)
Oct 27, 2015 32.05 32.13 31.54 31.84 4,904,268 -0.27(-0.83%)
Oct 26, 2015 31.76 32.25 31.67 32.11 5,331,973 +0.30(+0.95%)
Oct 23, 2015 33.07 33.07 31.51 31.81 8,410,114 -0.95(-2.90%)
Oct 22, 2015 32.30 32.81 32.08 32.76 6,331,713 +0.66(+2.06%)
Oct 21, 2015 32.51 32.52 32.00 32.10 4,137,040 -0.27(-0.82%)
Oct 20, 2015 32.32 32.50 32.23 32.36 5,058,723 +0.04(+0.12%)
Oct 19, 2015 32.10 32.33 32.00 32.32 4,988,383 +0.22(+0.68%)
Oct 16, 2015 31.95 32.31 31.80 32.11 6,028,953 +0.31(+0.98%)
Oct 15, 2015 31.85 31.91 31.27 31.80 8,098,758 -0.02(-0.06%)
Oct 14, 2015 32.28 32.56 31.65 31.81 6,645,496 -0.43(-1.33%)
Oct 13, 2015 32.54 32.71 32.15 32.24 5,027,611 -0.37(-1.14%)
Oct 12, 2015 32.36 32.77 32.31 32.62 5,510,271 +0.35(+1.10%)
Oct 09, 2015 31.94 32.32 31.73 32.26 5,364,520 +0.24(+0.76%)
Oct 08, 2015 31.73 32.24 31.63 32.02 5,399,747 +0.15(+0.46%)
Oct 07, 2015 31.58 31.91 31.40 31.87 9,053,023 +0.50(+1.60%)
Oct 06, 2015 31.84 31.94 31.23 31.37 5,306,378 -0.34(-1.06%)
Oct 05, 2015 31.82 31.91 31.17 31.71 8,518,634 +0.07(+0.21%)
Oct 02, 2015 31.00 31.64 30.71 31.64 6,611,760 +0.26(+0.82%)
Oct 01, 2015 31.66 31.75 30.98 31.38 7,227,195 -0.27(-0.87%)
Sep 30, 2015 31.07 31.71 30.86 31.66 10,507,846 +0.86(+2.79%)
Sep 29, 2015 30.59 30.86 30.38 30.80 8,169,985 +0.17(+0.56%)
Sep 28, 2015 31.29 31.44 30.59 30.62 5,348,315 -0.83(-2.64%)
Sep 25, 2015 31.83 31.87 31.23 31.45 5,877,086 -0.12(-0.38%)
Sep 24, 2015 31.21 31.71 31.19 31.57 4,692,159 +0.03(+0.10%)
Sep 23, 2015 31.54 31.73 31.41 31.54 3,939,857 -0.03(-0.08%)
Sep 22, 2015 31.60 31.67 31.27 31.57 7,080,020 -0.33(-1.04%)
Sep 21, 2015 31.78 32.05 31.68 31.90 4,550,184 +0.27(+0.85%)
Sep 18, 2015 31.85 32.03 31.52 31.63 10,993,455 -0.52(-1.63%)
Sep 17, 2015 32.09 32.58 31.94 32.15 10,717,124 +0.43(+1.36%)
Sep 16, 2015 31.44 31.76 31.17 31.72 6,459,644 +0.27(+0.85%)
Sep 15, 2015 31.59 31.64 31.26 31.46 7,145,390 -0.11(-0.34%)
Sep 14, 2015 31.80 31.90 31.48 31.56 4,566,416 -0.26(-0.82%)
Sep 11, 2015 31.55 31.84 31.40 31.83 5,176,308 +0.14(+0.43%)
Sep 10, 2015 31.40 31.88 31.39 31.69 5,269,739 +0.19(+0.61%)
Sep 09, 2015 32.17 32.31 31.42 31.50 5,195,597 -0.57(-1.77%)
Sep 08, 2015 31.87 32.09 31.45 32.07 6,573,703 +0.70(+2.23%)
Sep 04, 2015 31.26 31.37 31.37 31.37 5,004,940 -0.30(-0.95%)
Sep 03, 2015 31.47 32.00 31.33 31.67 6,831,377 +0.27(+0.85%)
Sep 02, 2015 31.21 31.41 30.87 31.40 6,878,460 +0.64(+2.09%)
Sep 01, 2015 30.61 31.17 30.59 30.76 7,869,388 -0.41(-1.32%)
Aug 31, 2015 31.30 31.48 31.05 31.17 6,183,128 -0.18(-0.57%)
Aug 28, 2015 31.50 31.78 31.17 31.35 10,112,818 -0.32(-1.01%)
Aug 27, 2015 31.60 31.75 31.04 31.67 7,609,034 +0.28(+0.89%)
Aug 26, 2015 31.18 31.41 30.32 31.39 11,558,344 +0.87(+2.85%)
Aug 25, 2015 31.56 31.61 30.49 30.52 11,759,961 -0.26(-0.84%)
Aug 24, 2015 29.96 31.79 29.81 30.78 15,480,377 -0.94(-2.96%)
Aug 21, 2015 32.58 32.79 31.68 31.72 11,441,714 -1.23(-3.74%)
Aug 20, 2015 32.86 33.36 32.80 32.95 8,320,717 -0.24(-0.72%)
Aug 19, 2015 33.32 33.69 32.81 33.19 15,454,232 -0.85(-2.49%)
Aug 18, 2015 33.15 34.10 33.14 34.03 21,772,766 +2.29(+7.22%)
Aug 17, 2015 31.26 31.84 31.10 31.74 10,031,836 +0.45(+1.43%)
Aug 14, 2015 31.25 31.34 31.05 31.29 5,498,544 +0.01(+0.04%)
Aug 13, 2015 31.03 31.60 30.93 31.28 7,854,381 +0.22(+0.71%)
Aug 12, 2015 30.87 31.17 30.41 31.06 6,547,782 +0.04(+0.14%)
Aug 11, 2015 30.87 31.12 30.82 31.02 4,532,470 +0.00(+0.01%)
Aug 10, 2015 30.96 31.17 30.92 31.01 4,585,018 +0.24(+0.78%)
Aug 07, 2015 30.75 30.80 30.44 30.77 3,951,140 +0.06(+0.20%)
Aug 06, 2015 30.97 31.10 30.47 30.71 4,919,426 -0.30(-0.98%)
Aug 05, 2015 30.91 31.20 30.89 31.02 2,911,800 +0.27(+0.89%)
Aug 04, 2015 30.64 30.86 30.60 30.74 3,764,823 +0.09(+0.29%)
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.