Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.29 60.54 58.65 58.86 7,292,952 -1.98(-3.25%)
Apr 28, 2022 59.89 61.20 59.25 60.84 4,410,282 +1.80(+3.04%)
Apr 27, 2022 58.99 59.56 58.33 59.05 7,809,719 +0.05(+0.08%)
Apr 26, 2022 60.18 60.76 59.00 59.00 5,980,059 -1.89(-3.11%)
Apr 25, 2022 59.83 60.94 58.85 60.89 6,591,641 +0.65(+1.08%)
Apr 22, 2022 61.79 62.79 60.16 60.24 5,647,640 -3.10(-4.90%)
Apr 21, 2022 64.93 65.60 63.15 63.34 8,136,087 -0.81(-1.26%)
Apr 20, 2022 63.64 64.77 63.57 64.15 8,269,006 +1.30(+2.06%)
Apr 19, 2022 60.10 63.04 59.97 62.85 9,390,941 +2.87(+4.79%)
Apr 18, 2022 59.96 60.62 59.65 59.98 4,707,478 -0.26(-0.43%)
Apr 14, 2022 61.34 61.85 60.10 60.24 6,778,493 -0.95(-1.55%)
Apr 13, 2022 60.58 61.48 60.29 61.19 6,358,370 +0.84(+1.38%)
Apr 12, 2022 59.94 61.51 59.88 60.35 6,115,006 +0.93(+1.57%)
Apr 11, 2022 59.54 60.86 59.33 59.42 6,485,884 +0.29(+0.49%)
Apr 08, 2022 58.84 59.85 58.48 59.13 7,916,665 +0.22(+0.38%)
Apr 07, 2022 57.60 59.31 57.12 58.91 7,961,950 +0.77(+1.32%)
Apr 06, 2022 58.51 58.68 57.42 58.14 8,996,293 -1.13(-1.91%)
Apr 05, 2022 58.01 59.63 57.80 59.28 6,382,022 -0.35(-0.58%)
Apr 04, 2022 58.41 59.84 58.06 59.62 6,095,386 +1.13(+1.94%)
Apr 01, 2022 58.33 58.63 57.66 58.49 5,998,571 +0.30(+0.51%)
Mar 31, 2022 59.17 59.76 58.10 58.19 10,704,473 -1.36(-2.29%)
Mar 30, 2022 60.88 61.25 59.39 59.56 8,262,858 -2.22(-3.59%)
Mar 29, 2022 60.17 61.94 60.16 61.77 10,215,108 +2.22(+3.73%)
Mar 28, 2022 58.02 59.56 57.98 59.56 10,844,677 +0.68(+1.16%)
Mar 25, 2022 58.34 59.01 57.67 58.87 10,526,488 +1.17(+2.03%)
Mar 24, 2022 57.37 57.95 56.65 57.70 8,987,481 +0.57(+0.99%)
Mar 23, 2022 58.25 58.34 57.08 57.13 8,579,130 -1.58(-2.70%)
Mar 22, 2022 59.01 59.84 58.58 58.72 14,194,932 +0.13(+0.23%)
Mar 21, 2022 60.35 60.35 58.09 58.58 7,644,358 -1.39(-2.32%)
Mar 18, 2022 59.56 60.15 58.83 59.98 12,209,832 +0.18(+0.31%)
Mar 17, 2022 59.43 60.26 59.03 59.80 8,473,429 -0.28(-0.46%)
Mar 16, 2022 59.96 61.14 59.13 60.07 8,617,850 +0.79(+1.33%)
Mar 15, 2022 59.32 60.35 58.95 59.29 6,683,310 +0.45(+0.77%)
Mar 14, 2022 59.11 59.64 58.55 58.83 5,090,062 -0.17(-0.29%)
Mar 11, 2022 59.84 60.05 58.84 59.01 5,518,227 -0.60(-1.00%)
Mar 10, 2022 57.46 59.63 57.22 59.60 6,047,620 +0.83(+1.41%)
Mar 09, 2022 59.27 60.18 58.74 58.78 6,010,814 +1.14(+1.98%)
Mar 08, 2022 55.88 58.68 55.64 57.63 12,443,080 +1.60(+2.86%)
Mar 07, 2022 59.98 60.12 55.78 56.03 11,918,760 -4.04(-6.73%)
Mar 04, 2022 62.36 62.62 59.74 60.07 9,339,948 -3.05(-4.82%)
Mar 03, 2022 63.43 63.51 62.44 63.12 5,398,261 -0.39(-0.62%)
Mar 02, 2022 61.90 64.92 61.87 63.51 8,458,810 +2.13(+3.47%)
Mar 01, 2022 63.55 63.72 61.02 61.38 6,537,184 -2.11(-3.33%)
Feb 28, 2022 62.82 63.74 62.45 63.49 7,960,183 -0.65(-1.02%)
Feb 25, 2022 62.09 64.21 62.33 64.15 6,665,109 +2.01(+3.23%)
Feb 24, 2022 59.08 62.24 58.58 62.14 10,187,850 +2.10(+3.50%)
Feb 23, 2022 58.52 63.24 57.49 60.04 26,913,170 -2.64(-4.21%)
Feb 22, 2022 63.45 64.27 62.41 62.68 8,386,501 -0.86(-1.36%)
Feb 18, 2022 63.54 0 +0.94(+1.50%)
Feb 17, 2022 63.65 64.21 62.30 62.60 6,861,577 -1.85(-2.88%)
Feb 16, 2022 65.70 66.13 63.64 64.45 6,040,027 -1.72(-2.60%)
Feb 15, 2022 65.76 66.38 65.56 66.17 6,740,037 +0.86(+1.32%)
Feb 14, 2022 66.08 66.29 64.93 65.31 6,737,655 -0.68(-1.03%)
Feb 11, 2022 67.67 67.91 65.79 65.99 5,004,958 -1.86(-2.75%)
Feb 10, 2022 67.36 68.89 67.28 67.85 4,014,346 -0.80(-1.16%)
Feb 09, 2022 68.20 69.27 68.07 68.65 4,207,686 +1.24(+1.84%)
Feb 08, 2022 66.33 67.68 66.02 67.41 4,664,984 +1.04(+1.57%)
Feb 07, 2022 66.60 67.10 65.64 66.37 4,963,686 +0.16(+0.25%)
Feb 04, 2022 66.28 66.78 65.29 66.21 5,215,406 -0.60(-0.90%)
Feb 03, 2022 68.43 66.67 66.81 6,062,514 -2.12(-3.08%)
Feb 02, 2022 69.58 70.00 68.30 68.93 5,643,045 -0.74(-1.06%)
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.