Skip to main content

TJX Companies (NY: TJX )

117.31 -0.53 (-0.45%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 59.23 59.64 58.02 59.06 6,906,781 -0.03(-0.05%)
Jul 28, 2022 58.92 59.45 58.37 59.09 5,787,936 +0.38(+0.64%)
Jul 27, 2022 58.24 59.19 57.75 58.71 6,122,372 +0.14(+0.23%)
Jul 26, 2022 58.87 59.19 58.28 58.57 7,739,584 -2.54(-4.16%)
Jul 25, 2022 61.41 61.57 60.58 61.11 5,495,142 -0.45(-0.74%)
Jul 22, 2022 61.80 62.44 61.02 61.57 5,219,669 +0.02(+0.03%)
Jul 21, 2022 60.79 61.60 60.53 61.55 3,071,749 +0.68(+1.11%)
Jul 20, 2022 60.39 61.09 60.19 60.87 4,275,922 +0.38(+0.62%)
Jul 19, 2022 59.19 60.60 58.89 60.50 6,056,180 +2.09(+3.57%)
Jul 18, 2022 58.91 59.62 58.37 58.41 7,788,458 -0.07(-0.12%)
Jul 15, 2022 57.51 58.50 57.35 58.48 7,507,060 +1.75(+3.08%)
Jul 14, 2022 56.04 56.96 55.99 56.73 4,344,964 -0.32(-0.56%)
Jul 13, 2022 56.04 57.40 55.77 57.05 5,831,087 +0.10(+0.17%)
Jul 12, 2022 56.32 57.54 56.27 56.95 5,558,153 +0.56(+0.99%)
Jul 11, 2022 56.64 57.04 56.13 56.39 4,231,790 -0.52(-0.92%)
Jul 08, 2022 57.34 57.72 56.86 56.91 6,172,696 -0.53(-0.92%)
Jul 07, 2022 56.19 57.89 56.05 57.44 7,066,892 +1.47(+2.62%)
Jul 06, 2022 55.87 56.65 55.11 55.98 5,901,476 +0.38(+0.68%)
Jul 05, 2022 53.53 56.31 53.43 55.60 8,662,791 +1.49(+2.75%)
Jul 01, 2022 53.69 54.19 52.67 54.11 5,593,590 +0.18(+0.34%)
Jun 30, 2022 54.14 54.72 53.64 53.93 5,911,534 -1.20(-2.17%)
Jun 29, 2022 55.36 55.55 54.79 55.13 3,874,273 -0.38(-0.68%)
Jun 28, 2022 58.06 58.51 55.47 55.50 6,058,685 -2.25(-3.90%)
Jun 27, 2022 58.65 58.80 57.47 57.75 5,275,138 -0.42(-0.71%)
Jun 24, 2022 55.83 58.24 55.60 58.17 7,636,580 +2.84(+5.13%)
Jun 23, 2022 55.41 55.79 54.41 55.33 4,593,361 +0.22(+0.40%)
Jun 22, 2022 54.95 55.76 54.78 55.11 6,600,354 -0.41(-0.73%)
Jun 21, 2022 55.78 56.28 55.07 55.51 6,358,726 +0.84(+1.54%)
Jun 17, 2022 54.52 55.28 54.09 54.67 12,769,069 -0.12(-0.21%)
Jun 16, 2022 54.59 55.02 54.04 54.79 9,443,560 -0.86(-1.54%)
Jun 15, 2022 55.57 56.19 54.89 55.65 7,405,370 +0.29(+0.52%)
Jun 14, 2022 55.40 56.32 55.20 55.36 6,072,636 +0.00(+0.00%)
Jun 13, 2022 55.32 56.08 55.07 55.36 7,391,468 -1.58(-2.78%)
Jun 10, 2022 57.35 58.23 56.74 56.94 5,035,863 -1.62(-2.77%)
Jun 09, 2022 59.07 59.54 58.56 58.56 3,989,663 -0.75(-1.27%)
Jun 08, 2022 58.99 60.24 58.44 59.32 4,400,859 +0.37(+0.62%)
Jun 07, 2022 57.85 59.17 57.23 58.95 6,944,958 -0.66(-1.10%)
Jun 06, 2022 60.27 60.39 59.27 59.61 4,044,140 -0.29(-0.48%)
Jun 03, 2022 61.41 61.67 59.78 59.90 5,068,441 -1.68(-2.73%)
Jun 02, 2022 60.78 61.69 60.53 61.58 3,559,235 +1.23(+2.03%)
Jun 01, 2022 62.15 62.22 60.12 60.35 4,306,827 -1.03(-1.68%)
May 31, 2022 62.03 62.03 60.48 61.38 7,808,877 -0.98(-1.58%)
May 27, 2022 61.59 62.61 61.19 62.37 6,756,916 +0.46(+0.75%)
May 26, 2022 60.67 62.09 59.71 61.91 11,207,200 +2.79(+4.72%)
May 25, 2022 57.41 59.65 56.97 59.12 7,095,627 +1.49(+2.58%)
May 24, 2022 57.16 57.81 56.47 57.63 7,247,673 -0.61(-1.04%)
May 23, 2022 56.11 59.02 55.76 58.24 9,579,750 +2.36(+4.22%)
May 20, 2022 56.60 57.79 53.80 55.88 16,266,574 -3.42(-5.76%)
May 19, 2022 57.57 60.74 56.97 59.30 14,398,936 +1.18(+2.03%)
May 18, 2022 59.34 60.87 56.98 58.12 27,596,346 +3.86(+7.12%)
May 17, 2022 53.92 54.28 51.84 54.26 14,478,612 +0.07(+0.12%)
May 16, 2022 54.69 54.90 53.65 54.19 8,235,368 -1.03(-1.87%)
May 13, 2022 54.77 55.59 54.14 55.22 8,322,483 +1.15(+2.13%)
May 12, 2022 52.74 54.35 52.61 54.07 8,813,547 +0.98(+1.84%)
May 11, 2022 54.48 54.73 52.97 53.10 8,698,673 -0.88(-1.64%)
May 10, 2022 57.23 57.55 53.28 53.98 9,715,290 -2.82(-4.97%)
May 09, 2022 57.42 58.71 56.51 56.81 8,604,176 -1.22(-2.10%)
May 06, 2022 58.81 58.81 56.69 58.03 6,349,616 -1.25(-2.11%)
May 05, 2022 60.49 61.03 58.52 59.28 6,184,356 -2.27(-3.68%)
May 04, 2022 59.54 61.61 58.84 61.54 4,942,248 +1.97(+3.31%)
May 03, 2022 60.19 60.21 58.90 59.57 4,630,371 -0.27(-0.45%)
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.