TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.05 48.41 47.34 47.58 10,145,163 -0.25(-0.52%)
Feb 27, 2019 46.20 48.19 46.04 47.83 16,763,711 +1.71(+3.70%)
Feb 26, 2019 45.97 46.55 45.75 46.13 12,122,939 +0.30(+0.65%)
Feb 25, 2019 46.86 46.89 45.79 45.83 9,093,831 -0.88(-1.89%)
Feb 22, 2019 46.68 46.88 46.52 46.71 5,670,972 +0.20(+0.44%)
Feb 21, 2019 47.00 47.00 46.31 46.51 5,274,866 -0.35(-0.75%)
Feb 20, 2019 46.76 46.94 46.58 46.86 5,345,038 +0.03(+0.06%)
Feb 19, 2019 46.61 46.96 46.30 46.83 5,451,888 +0.23(+0.50%)
Feb 15, 2019 46.37 46.69 46.27 46.60 6,413,218 +0.68(+1.47%)
Feb 14, 2019 45.97 46.33 45.56 45.92 4,973,177 -0.36(-0.78%)
Feb 13, 2019 46.02 46.34 45.57 46.28 6,411,348 +0.31(+0.68%)
Feb 12, 2019 45.53 46.05 45.30 45.97 5,405,045 +0.60(+1.32%)
Feb 11, 2019 45.24 45.46 45.07 45.37 5,105,883 +0.15(+0.33%)
Feb 08, 2019 44.67 45.22 44.67 45.22 6,233,713 +0.39(+0.87%)
Feb 07, 2019 44.81 45.07 44.55 44.84 5,670,419 -0.22(-0.49%)
Feb 06, 2019 45.56 45.56 44.86 45.06 5,183,913 -0.43(-0.93%)
Feb 05, 2019 45.40 45.52 44.97 45.48 5,778,686 +0.21(+0.47%)
Feb 04, 2019 45.15 45.28 44.53 45.27 6,074,362 +0.08(+0.18%)
Feb 01, 2019 45.74 45.91 44.96 45.19 10,686,644 -0.77(-1.67%)
Jan 31, 2019 45.11 45.95 45.05 45.95 13,261,311 +0.77(+1.70%)
Jan 30, 2019 45.17 45.45 44.94 45.19 5,852,248 +0.15(+0.33%)
Jan 29, 2019 45.29 45.32 44.76 45.04 4,720,674 -0.20(-0.45%)
Jan 28, 2019 44.98 45.29 44.78 45.24 5,198,007 +0.08(+0.18%)
Jan 25, 2019 45.46 45.70 45.08 45.16 5,406,736 +0.18(+0.39%)
Jan 24, 2019 45.15 45.17 44.80 44.98 4,086,775 +0.04(+0.08%)
Jan 23, 2019 45.15 45.20 44.56 44.95 5,031,558 -0.09(-0.21%)
Jan 22, 2019 45.18 45.47 44.64 45.04 9,076,888 -0.39(-0.85%)
Jan 18, 2019 44.61 45.68 44.55 45.43 7,641,696 +1.07(+2.42%)
Jan 17, 2019 43.88 44.50 43.79 44.36 4,421,068 +0.43(+0.99%)
Jan 16, 2019 43.48 44.18 43.43 43.92 6,492,692 +0.19(+0.44%)
Jan 15, 2019 43.37 44.19 43.11 43.73 6,543,162 +0.50(+1.15%)
Jan 14, 2019 43.60 44.14 42.91 43.23 8,068,982 -0.63(-1.43%)
Jan 11, 2019 43.41 44.11 43.33 43.86 5,736,682 +0.34(+0.79%)
Jan 10, 2019 42.74 43.55 42.19 43.52 7,810,587 -0.17(-0.38%)
Jan 09, 2019 43.85 44.14 43.40 43.68 8,670,660 -0.04(-0.08%)
Jan 08, 2019 43.25 43.84 42.53 43.72 10,781,612 +0.64(+1.48%)
Jan 07, 2019 41.88 43.55 41.88 43.08 9,128,042 +1.13(+2.69%)
Jan 04, 2019 41.41 42.23 41.34 41.95 6,844,477 +1.12(+2.74%)
Jan 03, 2019 41.21 41.46 40.48 40.84 6,371,468 -0.43(-1.05%)
Jan 02, 2019 40.87 41.62 40.79 41.27 6,426,984 -0.07(-0.18%)
Dec 31, 2018 40.75 41.45 40.72 41.34 6,040,874 +0.86(+2.12%)
Dec 28, 2018 40.77 41.08 40.16 40.48 5,459,653 -0.03(-0.07%)
Dec 27, 2018 40.09 40.53 39.10 40.51 6,602,707 +0.00(+0.00%)
Dec 26, 2018 38.62 40.51 38.61 40.51 8,854,670 +2.04(+5.31%)
Dec 24, 2018 38.46 39.19 38.34 38.47 4,480,417 -0.28(-0.72%)
Dec 21, 2018 39.25 40.38 38.49 38.75 14,896,740 -0.46(-1.18%)
Dec 20, 2018 40.20 40.20 38.75 39.21 10,597,027 -1.12(-2.77%)
Dec 19, 2018 40.96 41.45 39.99 40.33 8,087,558 -0.40(-0.98%)
Dec 18, 2018 41.00 41.35 40.51 40.72 9,087,960 -0.25(-0.61%)
Dec 17, 2018 41.47 41.57 40.69 40.97 11,775,287 -0.81(-1.95%)
Dec 14, 2018 41.97 42.68 41.68 41.79 7,565,080 -0.55(-1.29%)
Dec 13, 2018 42.70 42.97 41.91 42.33 8,955,625 -0.27(-0.63%)
Dec 12, 2018 42.71 43.03 42.30 42.60 7,386,333 +0.34(+0.81%)
Dec 11, 2018 43.24 43.30 41.98 42.26 6,597,516 -0.44(-1.04%)
Dec 10, 2018 42.12 42.85 41.63 42.70 7,704,136 +0.85(+2.03%)
Dec 07, 2018 42.85 42.89 41.62 41.85 10,485,148 -1.08(-2.52%)
Dec 06, 2018 43.15 43.29 42.27 42.93 12,593,918 -0.66(-1.51%)
Dec 04, 2018 44.84 45.07 43.38 43.59 11,276,414 -1.13(-2.52%)
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.