FinancialContent is the trusted provider of stock market information to the media industry.
TJX Companies (NY: TJX)
60.33 USD  +0.49 (+0.82%)
Streaming Delayed Price  /  Updated: 12:52 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 60.06 60.49 59.75 59.84 4,901,900 +0.27(+0.45%)
Dec 05, 2019 60.05 60.06 59.18 59.57 5,160,518 -0.31(-0.52%)
Dec 04, 2019 59.75 60.16 59.50 59.88 4,481,424 +0.38(+0.64%)
Dec 03, 2019 59.88 60.17 59.37 59.50 6,227,067 -0.90(-1.49%)
Dec 02, 2019 61.21 61.41 60.34 60.40 4,831,995 -0.73(-1.19%)
Nov 29, 2019 61.11 61.50 60.87 61.13 2,425,400 +0.16(+0.26%)
Nov 27, 2019 60.62 61.23 60.40 60.97 5,237,200 +0.62(+1.03%)
Nov 26, 2019 59.15 60.70 59.10 60.35 15,894,647 +1.00(+1.68%)
Nov 25, 2019 59.30 59.83 58.98 59.35 5,297,824 +0.17(+0.29%)
Nov 22, 2019 59.23 59.49 58.61 59.18 6,193,700 +0.06(+0.10%)
Nov 21, 2019 59.13 59.87 58.99 59.12 6,924,258 -0.20(-0.34%)
Nov 20, 2019 60.56 60.78 58.70 59.32 8,674,062 -1.32(-2.18%)
Nov 19, 2019 60.28 61.69 59.81 60.64 11,468,112 +1.09(+1.83%)
Nov 18, 2019 59.70 59.88 59.12 59.55 7,015,574 -0.27(-0.45%)
Nov 15, 2019 59.72 59.96 59.00 59.82 4,753,500 +0.64(+1.08%)
Nov 14, 2019 58.55 59.24 58.31 59.18 3,323,387 +0.74(+1.27%)
Nov 13, 2019 58.26 58.65 57.63 58.44 3,997,616 +0.04(+0.07%)
Nov 12, 2019 58.40 58.84 58.16 58.40 3,496,119 -0.15(-0.26%)
Nov 11, 2019 58.84 59.00 58.29 58.55 2,978,313 -0.68(-1.15%)
Nov 08, 2019 59.30 59.54 58.84 59.23 2,343,700 -0.07(-0.12%)
Nov 07, 2019 59.13 59.93 59.04 59.30 3,935,420 +0.47(+0.80%)
Nov 06, 2019 59.15 59.22 58.66 58.83 4,052,199 -0.39(-0.66%)
Nov 05, 2019 59.24 59.24 58.33 59.22 5,904,752 +0.57(+0.97%)
Nov 04, 2019 58.48 58.77 58.21 58.65 3,033,418 +0.64(+1.10%)
Nov 01, 2019 58.05 58.59 57.91 58.01 3,486,300 +0.36(+0.62%)
Oct 31, 2019 58.49 58.69 57.56 57.65 6,221,764 -0.91(-1.55%)
Oct 30, 2019 57.53 58.62 57.36 58.56 4,665,536 +1.05(+1.83%)
Oct 29, 2019 58.52 58.65 57.50 57.51 5,309,305 -0.83(-1.42%)
Oct 28, 2019 59.08 59.23 58.31 58.34 5,101,376 -0.76(-1.29%)
Oct 25, 2019 58.82 59.67 58.62 59.10 2,829,700 -0.01(-0.02%)
Oct 24, 2019 59.97 59.97 58.90 59.11 4,270,695 -0.57(-0.96%)
Oct 23, 2019 60.11 60.32 59.40 59.68 3,919,327 -0.68(-1.13%)
Oct 22, 2019 60.03 60.86 59.89 60.36 3,393,797 +0.45(+0.75%)
Oct 21, 2019 60.69 60.84 59.30 59.91 6,165,364 -0.45(-0.75%)
Oct 18, 2019 60.41 60.89 60.18 60.36 6,026,000 -0.13(-0.21%)
Oct 17, 2019 59.57 60.54 59.45 60.49 6,384,835 +1.20(+2.02%)
Oct 16, 2019 58.54 59.38 58.34 59.29 4,910,414 +0.81(+1.39%)
Oct 15, 2019 58.28 58.80 58.13 58.48 4,923,672 +0.36(+0.62%)
Oct 14, 2019 58.54 58.66 58.10 58.12 3,233,373 -0.45(-0.77%)
Oct 11, 2019 58.00 59.15 57.84 58.57 5,062,300 +1.14(+1.99%)
Oct 10, 2019 56.09 57.46 56.09 57.43 6,187,516 +1.32(+2.35%)
Oct 09, 2019 55.75 56.28 55.57 56.11 3,757,466 +0.69(+1.25%)
Oct 08, 2019 55.32 56.15 55.03 55.42 5,901,062 -0.31(-0.56%)
Oct 07, 2019 55.07 55.89 54.94 55.73 3,872,770 +0.44(+0.80%)
Oct 04, 2019 54.33 55.36 54.14 55.29 4,192,400 +1.31(+2.43%)
Oct 03, 2019 54.05 54.30 53.07 53.98 3,984,387 -0.21(-0.39%)
Oct 02, 2019 54.95 55.22 54.17 54.19 4,882,765 -1.20(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.