Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.47 48.60 47.21 47.90 8,795,079 -0.88(-1.80%)
Oct 29, 2020 48.38 49.34 48.22 48.78 5,345,271 +0.36(+0.74%)
Oct 28, 2020 49.88 50.17 48.32 48.42 10,001,361 -2.62(-5.14%)
Oct 27, 2020 52.02 52.02 50.87 51.04 3,840,111 -0.82(-1.58%)
Oct 26, 2020 53.04 53.19 51.31 51.86 4,407,937 -1.90(-3.54%)
Oct 23, 2020 53.19 53.78 52.60 53.77 5,037,363 +0.94(+1.79%)
Oct 22, 2020 52.02 53.03 51.92 52.83 3,383,192 +0.98(+1.89%)
Oct 21, 2020 51.82 52.23 51.46 51.85 4,421,746 +0.05(+0.09%)
Oct 20, 2020 52.29 52.75 51.74 51.80 6,015,141 -0.19(-0.36%)
Oct 19, 2020 53.74 54.02 51.81 51.99 5,178,769 -1.43(-2.68%)
Oct 16, 2020 54.15 54.54 53.37 53.42 7,252,649 -0.72(-1.32%)
Oct 15, 2020 53.71 54.29 53.45 54.14 5,126,110 +0.00(+0.00%)
Oct 14, 2020 54.34 55.01 54.10 54.14 3,633,798 +0.02(+0.03%)
Oct 13, 2020 54.67 54.85 53.93 54.12 4,210,934 -0.55(-1.00%)
Oct 12, 2020 55.01 55.15 54.53 54.67 5,870,338 -0.21(-0.38%)
Oct 09, 2020 55.50 55.79 54.60 54.87 6,053,913 -0.10(-0.19%)
Oct 08, 2020 54.93 55.26 54.34 54.98 4,714,301 -0.06(-0.10%)
Oct 07, 2020 54.20 55.48 54.09 55.03 4,881,062 +1.65(+3.09%)
Oct 06, 2020 54.51 55.13 53.28 53.38 5,855,611 -0.86(-1.58%)
Oct 05, 2020 54.73 55.13 53.82 54.24 3,696,576 -0.10(-0.19%)
Oct 02, 2020 52.45 54.51 52.41 54.34 4,842,346 +0.52(+0.96%)
Oct 01, 2020 52.83 54.11 52.70 53.83 6,571,513 +1.35(+2.57%)
Sep 30, 2020 51.51 53.35 51.47 52.48 6,728,289 +1.41(+2.75%)
Sep 29, 2020 51.87 52.04 50.56 51.07 6,834,136 -1.36(-2.59%)
Sep 28, 2020 50.98 52.69 50.93 52.43 8,280,532 +2.28(+4.55%)
Sep 25, 2020 49.47 50.36 49.14 50.15 6,314,255 +0.33(+0.66%)
Sep 24, 2020 49.57 50.49 48.85 49.82 4,839,214 -0.04(-0.08%)
Sep 23, 2020 51.34 51.78 49.71 49.86 6,321,855 -0.95(-1.87%)
Sep 22, 2020 51.08 51.50 50.20 50.81 6,272,618 -0.27(-0.54%)
Sep 21, 2020 52.02 52.02 50.31 51.08 8,412,533 -1.74(-3.30%)
Sep 18, 2020 52.54 53.51 52.31 52.83 6,969,084 +0.08(+0.14%)
Sep 17, 2020 53.36 53.93 52.34 52.75 4,966,962 -1.30(-2.41%)
Sep 16, 2020 53.97 54.84 53.68 54.05 6,048,797 +0.43(+0.81%)
Sep 15, 2020 53.05 53.98 52.64 53.62 7,613,630 +1.31(+2.51%)
Sep 14, 2020 51.59 52.50 51.42 52.31 4,755,098 +1.24(+2.44%)
Sep 11, 2020 51.41 51.64 50.50 51.06 5,133,652 +0.04(+0.07%)
Sep 10, 2020 51.90 52.40 50.85 51.03 9,586,437 -0.61(-1.19%)
Sep 09, 2020 51.94 52.17 51.36 51.64 7,419,007 -0.51(-0.98%)
Sep 08, 2020 51.53 52.52 51.29 52.15 8,300,293 +0.11(+0.22%)
Sep 04, 2020 52.70 52.87 51.12 52.03 7,218,609 -0.32(-0.61%)
Sep 03, 2020 53.76 53.80 52.03 52.35 8,174,276 -1.14(-2.13%)
Sep 02, 2020 52.24 53.67 52.11 53.50 10,358,591 +1.38(+2.64%)
Sep 01, 2020 51.48 52.13 50.84 52.12 6,217,895 +0.45(+0.88%)
Aug 31, 2020 52.00 52.65 51.64 51.67 7,904,334 -0.28(-0.54%)
Aug 28, 2020 50.72 52.08 50.47 51.95 6,534,405 +1.34(+2.65%)
Aug 27, 2020 50.65 51.36 50.44 50.61 8,101,607 +0.39(+0.77%)
Aug 26, 2020 50.00 50.72 49.81 50.22 9,392,984 +0.09(+0.19%)
Aug 25, 2020 50.15 50.88 50.03 50.13 8,385,038 -0.24(-0.47%)
Aug 24, 2020 48.58 50.44 48.58 50.37 12,467,401 +1.63(+3.35%)
Aug 21, 2020 49.02 50.20 48.71 48.73 14,562,988 +0.03(+0.06%)
Aug 20, 2020 50.33 50.60 48.59 48.71 18,343,296 -2.56(-4.99%)
Aug 19, 2020 50.93 51.69 49.26 51.26 33,857,868 -2.91(-5.38%)
Aug 18, 2020 55.65 55.65 54.10 54.17 8,310,324 -1.85(-3.30%)
Aug 17, 2020 55.64 56.15 54.42 56.02 8,523,834 +1.45(+2.66%)
Aug 14, 2020 53.80 55.02 53.45 54.57 5,224,851 +0.72(+1.33%)
Aug 13, 2020 54.10 54.33 53.44 53.85 4,860,728 -0.58(-1.07%)
Aug 12, 2020 54.49 54.78 53.35 54.44 5,442,889 +0.21(+0.38%)
Aug 11, 2020 54.05 55.11 53.44 54.23 8,024,106 +0.93(+1.75%)
Aug 10, 2020 52.56 53.35 52.38 53.30 5,378,935 +1.01(+1.93%)
Aug 07, 2020 50.53 52.58 50.26 52.29 7,854,987 +1.92(+3.82%)
Aug 06, 2020 50.18 50.91 50.05 50.37 6,980,497 -0.12(-0.24%)
Aug 05, 2020 50.43 50.61 49.82 50.49 7,765,715 +0.25(+0.49%)
Aug 04, 2020 48.81 50.24 48.80 50.24 7,191,983 +1.31(+2.68%)
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.