TJX Companies (NY: TJX )

65.18 +2.28 (+3.62%)
Streaming Delayed Price Updated: 12:29 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 63.03 63.59 61.81 62.90 5,927,504 +0.78(+1.26%)
Sep 30, 2022 60.80 63.37 59.78 62.12 8,322,125 +0.78(+1.27%)
Sep 29, 2022 61.86 61.97 60.78 61.34 4,500,697 -0.97(-1.56%)
Sep 28, 2022 61.06 62.69 60.74 62.31 6,416,755 +1.74(+2.87%)
Sep 27, 2022 60.94 61.69 59.81 60.57 4,400,196 +0.26(+0.43%)
Sep 26, 2022 61.39 62.01 60.16 60.31 5,108,311 -0.96(-1.57%)
Sep 23, 2022 61.64 61.88 60.71 61.27 4,677,807 -0.74(-1.19%)
Sep 22, 2022 63.01 63.34 61.98 62.01 5,146,266 -0.95(-1.51%)
Sep 21, 2022 64.02 65.00 62.96 62.96 3,093,463 -0.76(-1.19%)
Sep 20, 2022 64.95 65.00 62.76 63.72 4,706,989 -1.82(-2.78%)
Sep 19, 2022 64.25 65.59 64.17 65.54 4,047,776 +0.88(+1.36%)
Sep 16, 2022 64.28 65.25 64.01 64.66 6,657,211 -0.22(-0.34%)
Sep 15, 2022 64.67 65.82 64.50 64.88 4,366,248 +0.52(+0.81%)
Sep 14, 2022 64.90 65.11 63.71 64.36 4,648,288 -0.20(-0.31%)
Sep 13, 2022 65.34 66.01 64.37 64.56 5,416,678 -2.42(-3.61%)
Sep 12, 2022 66.99 67.80 66.49 66.98 3,635,176 +0.36(+0.54%)
Sep 09, 2022 66.25 66.99 66.12 66.62 4,376,355 +0.15(+0.23%)
Sep 08, 2022 65.02 66.50 64.67 66.47 4,956,786 +0.63(+0.96%)
Sep 07, 2022 62.85 65.97 62.80 65.84 4,732,693 +2.95(+4.69%)
Sep 06, 2022 63.53 63.86 62.21 62.89 4,359,313 -0.63(-0.99%)
Sep 02, 2022 64.18 64.56 63.13 63.52 4,055,629 -0.32(-0.50%)
Sep 01, 2022 62.44 63.91 62.06 63.84 4,530,831 +1.49(+2.39%)
Aug 31, 2022 62.13 62.83 61.86 62.35 6,310,933 -0.21(-0.34%)
Aug 30, 2022 63.49 63.70 62.01 62.56 4,707,100 -0.56(-0.89%)
Aug 29, 2022 62.55 63.73 62.45 63.12 4,351,379 +0.23(+0.37%)
Aug 26, 2022 65.28 65.74 62.88 62.89 4,409,882 -2.20(-3.38%)
Aug 25, 2022 63.80 65.48 63.47 65.09 6,918,482 +0.72(+1.12%)
Aug 24, 2022 63.64 64.95 63.26 64.37 5,561,461 +0.48(+0.75%)
Aug 23, 2022 64.31 64.69 63.69 63.89 4,163,701 -0.50(-0.78%)
Aug 22, 2022 66.00 66.00 63.80 64.39 4,735,054 -2.01(-3.03%)
Aug 19, 2022 67.62 67.83 66.23 66.40 6,078,528 -1.61(-2.37%)
Aug 18, 2022 67.78 68.30 66.95 68.01 6,770,723 -0.53(-0.77%)
Aug 17, 2022 65.97 69.77 65.47 68.54 12,742,177 +1.89(+2.84%)
Aug 16, 2022 65.23 67.78 65.23 66.65 7,555,438 +1.28(+1.96%)
Aug 15, 2022 65.25 66.39 65.08 65.37 5,306,070 -0.10(-0.15%)
Aug 12, 2022 64.47 65.50 63.99 65.47 5,058,367 +1.06(+1.65%)
Aug 11, 2022 63.92 65.28 63.78 64.41 4,339,946 +1.38(+2.19%)
Aug 10, 2022 63.66 64.25 62.90 63.03 5,284,281 +0.33(+0.53%)
Aug 09, 2022 63.51 63.55 62.23 62.70 5,572,075 -0.98(-1.54%)
Aug 08, 2022 63.40 64.27 63.37 63.68 4,694,088 +0.86(+1.37%)
Aug 05, 2022 62.49 63.10 62.23 62.82 2,640,553 -0.46(-0.73%)
Aug 04, 2022 63.71 63.95 63.01 63.28 3,445,420 +0.06(+0.09%)
Aug 03, 2022 62.24 63.57 61.92 63.22 3,711,879 +1.58(+2.56%)
Aug 02, 2022 62.31 62.48 61.08 61.64 5,947,315 -1.01(-1.61%)
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.