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 (%)
Dec 31, 2020 64.40 64.40 64.40 4,746,248 -0.01(-0.01%)
Dec 30, 2020 64.11 64.85 64.11 64.41 4,746,248 +0.29(+0.46%)
Dec 29, 2020 64.74 64.96 64.07 64.11 3,779,342 -0.39(-0.60%)
Dec 28, 2020 63.68 64.75 63.22 64.50 3,919,545 +1.34(+2.12%)
Dec 24, 2020 63.04 63.30 62.79 63.16 1,756,980 -0.34(-0.53%)
Dec 23, 2020 63.58 64.20 63.47 63.50 2,999,928 +0.35(+0.55%)
Dec 22, 2020 63.48 63.87 62.87 63.15 5,205,838 -0.25(-0.40%)
Dec 21, 2020 62.63 63.71 62.37 63.41 10,382,749 -0.43(-0.68%)
Dec 18, 2020 63.79 64.22 62.97 63.84 18,408,314 +0.18(+0.28%)
Dec 17, 2020 63.30 63.82 62.99 63.66 8,126,172 +0.84(+1.34%)
Dec 16, 2020 63.30 63.36 62.54 62.82 7,058,543 -0.11(-0.18%)
Dec 15, 2020 62.63 62.95 61.87 62.93 6,281,601 +1.32(+2.14%)
Dec 14, 2020 63.10 63.13 61.59 61.61 9,176,204 -0.68(-1.09%)
Dec 11, 2020 62.28 62.54 61.76 62.29 7,930,166 -0.43(-0.69%)
Dec 10, 2020 62.20 63.08 61.83 62.73 5,987,528 -0.19(-0.30%)
Dec 09, 2020 62.36 63.08 61.93 62.92 7,095,399 +1.23(+1.99%)
Dec 08, 2020 61.46 62.03 61.29 61.69 4,549,820 -0.43(-0.70%)
Dec 07, 2020 62.19 62.62 61.63 62.12 5,279,624 -0.71(-1.13%)
Dec 04, 2020 62.27 62.95 62.16 62.83 6,992,502 +1.53(+2.49%)
Dec 03, 2020 61.51 62.24 61.26 61.30 7,847,168 +0.01(+0.02%)
Dec 02, 2020 60.84 61.33 60.54 61.29 6,663,484 +0.11(+0.19%)
Dec 01, 2020 60.35 61.44 59.68 61.18 11,121,795 +1.29(+2.16%)
Nov 30, 2020 59.06 60.06 58.28 59.89 27,527,616 +0.27(+0.46%)
Nov 27, 2020 59.64 59.64 58.86 59.62 5,763,846 +0.40(+0.67%)
Nov 25, 2020 59.78 59.84 58.66 59.22 7,323,367 -1.44(-2.38%)
Nov 24, 2020 58.83 61.04 58.70 60.66 12,517,947 +2.39(+4.09%)
Nov 23, 2020 57.64 58.32 57.15 58.28 8,773,792 +1.06(+1.85%)
Nov 20, 2020 58.04 58.52 57.07 57.22 11,715,925 -0.83(-1.43%)
Nov 19, 2020 57.26 58.99 56.96 58.05 11,663,983 -0.68(-1.16%)
Nov 18, 2020 59.06 61.43 57.91 58.73 17,381,918 +1.08(+1.86%)
Nov 17, 2020 56.61 58.01 55.75 57.65 11,616,431 +0.05(+0.08%)
Nov 16, 2020 57.83 58.11 56.04 57.61 7,800,605 +1.38(+2.45%)
Nov 13, 2020 56.36 56.56 54.91 56.23 10,139,542 +0.22(+0.39%)
Nov 12, 2020 56.15 56.79 55.39 56.01 5,490,385 -0.68(-1.20%)
Nov 11, 2020 58.29 58.57 56.09 56.69 8,793,652 -2.02(-3.44%)
Nov 10, 2020 58.29 59.20 57.20 58.71 12,224,637 +1.28(+2.23%)
Nov 09, 2020 58.24 59.36 56.37 57.43 18,611,136 +6.56(+12.90%)
Nov 06, 2020 51.52 51.63 50.48 50.86 4,819,076 -0.63(-1.23%)
Nov 05, 2020 50.78 51.78 50.56 51.50 6,242,320 +1.28(+2.55%)
Nov 04, 2020 50.84 51.41 50.17 50.21 6,296,156 -0.70(-1.37%)
Nov 03, 2020 49.51 51.21 49.14 50.91 6,453,466 +2.12(+4.35%)
Nov 02, 2020 48.66 49.30 48.20 48.79 6,622,076 +0.89(+1.85%)
Oct 30, 2020 48.47 48.60 47.21 47.90 8,795,189 -0.88(-1.80%)
Oct 29, 2020 48.38 49.34 48.22 48.78 5,345,338 +0.36(+0.74%)
Oct 28, 2020 49.88 50.17 48.32 48.42 10,001,486 -2.62(-5.14%)
Oct 27, 2020 52.01 52.01 50.87 51.04 3,840,159 -0.82(-1.58%)
Oct 26, 2020 53.04 53.19 51.31 51.86 4,407,992 -1.90(-3.54%)
Oct 23, 2020 53.19 53.78 52.60 53.77 5,037,426 +0.94(+1.79%)
Oct 22, 2020 52.02 53.03 51.92 52.83 3,383,235 +0.98(+1.89%)
Oct 21, 2020 51.82 52.23 51.46 51.85 4,421,801 +0.05(+0.09%)
Oct 20, 2020 52.29 52.75 51.74 51.80 6,015,216 -0.19(-0.36%)
Oct 19, 2020 53.74 54.02 51.81 51.99 5,178,834 -1.43(-2.68%)
Oct 16, 2020 54.15 54.54 53.37 53.42 7,252,740 -0.72(-1.32%)
Oct 15, 2020 53.71 54.29 53.45 54.14 5,126,175 +0.00(+0.00%)
Oct 14, 2020 54.34 55.01 54.10 54.14 3,633,843 +0.02(+0.03%)
Oct 13, 2020 54.66 54.85 53.93 54.12 4,210,987 -0.55(-1.00%)
Oct 12, 2020 55.01 55.15 54.53 54.66 5,870,412 -0.21(-0.38%)
Oct 09, 2020 55.49 55.79 54.60 54.87 6,053,989 -0.10(-0.19%)
Oct 08, 2020 54.93 55.26 54.34 54.98 4,714,360 -0.06(-0.10%)
Oct 07, 2020 54.20 55.48 54.09 55.03 4,881,123 +1.65(+3.09%)
Oct 06, 2020 54.50 55.13 53.28 53.38 5,855,684 -0.86(-1.58%)
Oct 05, 2020 54.73 55.13 53.82 54.24 3,696,623 -0.10(-0.19%)
Oct 02, 2020 52.45 54.51 52.41 54.34 4,842,407 +0.52(+0.96%)
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.