Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 58.99 61.48 58.00 60.27 8,577,744 +0.76(+1.27%)
Sep 29, 2022 60.02 60.12 58.97 59.51 4,638,938 -0.94(-1.56%)
Sep 28, 2022 59.24 60.82 58.93 60.45 6,613,849 +1.69(+2.87%)
Sep 27, 2022 59.12 59.85 58.03 58.77 4,535,351 +0.25(+0.43%)
Sep 26, 2022 59.56 60.16 58.37 58.51 5,265,216 -0.93(-1.57%)
Sep 23, 2022 59.80 60.04 58.90 59.44 4,821,489 -0.72(-1.19%)
Sep 22, 2022 61.13 61.45 60.13 60.16 5,304,337 -0.92(-1.51%)
Sep 21, 2022 62.11 63.06 61.08 61.08 3,188,480 -0.74(-1.19%)
Sep 20, 2022 63.01 63.06 60.88 61.82 4,851,567 -1.77(-2.78%)
Sep 19, 2022 62.34 63.64 62.26 63.59 4,172,106 +0.85(+1.36%)
Sep 16, 2022 62.36 63.31 62.10 62.73 6,861,691 -0.21(-0.34%)
Sep 15, 2022 62.74 63.85 62.58 62.95 4,500,360 +0.50(+0.81%)
Sep 14, 2022 62.97 63.17 61.81 62.44 4,791,063 -0.19(-0.31%)
Sep 13, 2022 63.39 64.04 62.45 62.64 5,583,054 -2.35(-3.61%)
Sep 12, 2022 64.99 65.78 64.51 64.98 3,746,832 +0.35(+0.54%)
Sep 09, 2022 64.28 64.99 64.15 64.63 4,510,777 +0.15(+0.23%)
Sep 08, 2022 63.08 64.52 62.74 64.49 5,109,037 +0.61(+0.96%)
Sep 07, 2022 60.98 64.00 60.93 63.88 4,878,060 +2.86(+4.69%)
Sep 06, 2022 61.64 61.96 60.36 61.02 4,493,212 -0.61(-0.99%)
Sep 02, 2022 62.27 62.64 61.25 61.63 4,180,200 -0.31(-0.50%)
Sep 01, 2022 60.58 62.01 60.21 61.94 4,669,998 +1.45(+2.39%)
Aug 31, 2022 60.28 60.96 60.02 60.49 6,504,777 -0.20(-0.34%)
Aug 30, 2022 61.60 61.81 60.16 60.70 4,851,681 -0.54(-0.89%)
Aug 29, 2022 60.69 61.83 60.59 61.24 4,485,034 +0.22(+0.37%)
Aug 26, 2022 63.33 63.78 61.01 61.02 4,545,334 -2.13(-3.38%)
Aug 25, 2022 61.90 63.53 61.58 63.15 7,130,987 +0.70(+1.12%)
Aug 24, 2022 61.74 63.01 61.37 62.45 5,732,285 +0.47(+0.75%)
Aug 23, 2022 62.39 62.76 61.79 61.99 4,291,591 -0.49(-0.78%)
Aug 22, 2022 64.03 64.03 61.90 62.47 4,880,494 -1.95(-3.03%)
Aug 19, 2022 65.60 65.81 64.26 64.42 6,265,234 -1.56(-2.37%)
Aug 18, 2022 65.76 66.26 64.95 65.98 6,978,690 -0.51(-0.77%)
Aug 17, 2022 64.00 67.69 63.52 66.50 13,133,561 +1.83(+2.84%)
Aug 16, 2022 63.29 65.76 63.29 64.66 7,787,508 +1.24(+1.96%)
Aug 15, 2022 63.31 64.41 63.14 63.42 5,469,049 -0.10(-0.15%)
Aug 12, 2022 62.55 63.55 62.08 63.52 5,213,738 +1.03(+1.65%)
Aug 11, 2022 62.02 63.33 61.88 62.49 4,473,250 +1.34(+2.19%)
Aug 10, 2022 61.76 62.34 61.03 61.15 5,446,591 +0.61(+1.00%)
Aug 09, 2022 61.33 61.37 60.09 60.55 5,770,374 -0.95(-1.54%)
Aug 08, 2022 61.22 62.06 61.19 61.49 4,861,141 +0.83(+1.37%)
Aug 05, 2022 60.34 60.93 60.09 60.66 2,734,525 -0.44(-0.73%)
Aug 04, 2022 61.52 61.75 60.84 61.11 3,568,035 +0.06(+0.10%)
Aug 03, 2022 60.10 61.39 59.79 61.05 3,843,977 +1.53(+2.56%)
Aug 02, 2022 60.17 60.34 58.98 59.52 6,158,968 -0.98(-1.61%)
Aug 01, 2022 58.74 60.68 58.66 60.50 6,417,539 +1.44(+2.44%)
Jul 29, 2022 59.23 59.64 58.02 59.06 6,906,695 -0.03(-0.05%)
Jul 28, 2022 58.92 59.45 58.37 59.09 5,787,864 +0.38(+0.64%)
Jul 27, 2022 58.24 59.19 57.75 58.71 6,122,295 +0.14(+0.23%)
Jul 26, 2022 58.87 59.19 58.28 58.58 7,739,487 -2.54(-4.16%)
Jul 25, 2022 61.41 61.57 60.58 61.12 5,495,074 -0.45(-0.74%)
Jul 22, 2022 61.80 62.44 61.02 61.57 5,219,603 +0.02(+0.03%)
Jul 21, 2022 60.79 61.60 60.54 61.55 3,071,711 +0.68(+1.11%)
Jul 20, 2022 60.39 61.10 60.19 60.87 4,275,869 +0.38(+0.62%)
Jul 19, 2022 59.19 60.60 58.89 60.50 6,056,105 +2.09(+3.57%)
Jul 18, 2022 58.91 59.62 58.37 58.41 7,788,361 -0.07(-0.12%)
Jul 15, 2022 57.51 58.50 57.35 58.48 7,506,967 +1.75(+3.08%)
Jul 14, 2022 56.04 56.96 55.99 56.73 4,344,910 -0.32(-0.56%)
Jul 13, 2022 56.04 57.40 55.78 57.05 5,831,015 +0.10(+0.17%)
Jul 12, 2022 56.32 57.54 56.27 56.95 5,558,083 +0.56(+0.99%)
Jul 11, 2022 56.64 57.04 56.13 56.39 4,231,737 -0.52(-0.92%)
Jul 08, 2022 57.34 57.73 56.86 56.91 6,172,619 -0.53(-0.92%)
Jul 07, 2022 56.19 57.89 56.05 57.45 7,066,803 +1.47(+2.62%)
Jul 06, 2022 55.87 56.65 55.11 55.98 5,901,402 +0.38(+0.68%)
Jul 05, 2022 53.53 56.31 53.43 55.60 8,662,683 +1.49(+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.