TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.16 63.90 62.57 62.61 6,088,310 -0.35(-0.56%)
Mar 30, 2021 61.78 63.16 61.56 62.96 7,023,814 +0.94(+1.51%)
Mar 29, 2021 62.45 63.13 61.58 62.03 5,619,204 -0.48(-0.77%)
Mar 26, 2021 62.21 62.79 61.64 62.51 6,362,171 +0.91(+1.48%)
Mar 25, 2021 60.58 61.80 60.02 61.60 5,816,156 +0.71(+1.17%)
Mar 24, 2021 61.05 61.98 60.89 60.89 5,215,447 -0.19(-0.31%)
Mar 23, 2021 62.75 62.82 60.81 61.08 6,370,224 -1.86(-2.96%)
Mar 22, 2021 63.36 63.69 62.36 62.95 5,603,411 -0.10(-0.17%)
Mar 19, 2021 62.24 63.55 61.68 63.05 22,232,576 +0.09(+0.14%)
Mar 18, 2021 63.55 64.20 62.76 62.96 4,993,668 -0.78(-1.22%)
Mar 17, 2021 63.25 64.21 63.12 63.74 5,428,128 +0.59(+0.93%)
Mar 16, 2021 64.19 64.19 62.87 63.15 5,731,869 -1.23(-1.91%)
Mar 15, 2021 63.42 64.41 62.84 64.38 5,555,526 +1.12(+1.77%)
Mar 12, 2021 62.73 63.70 62.62 63.27 5,790,303 +0.72(+1.15%)
Mar 11, 2021 62.27 63.14 62.22 62.55 5,964,508 +0.45(+0.73%)
Mar 10, 2021 62.70 62.81 61.03 62.09 7,530,323 -0.45(-0.73%)
Mar 09, 2021 62.46 63.46 61.46 62.55 9,482,359 +0.85(+1.38%)
Mar 08, 2021 60.28 62.33 59.89 61.70 14,343,114 +2.33(+3.92%)
Mar 05, 2021 59.66 59.83 58.08 59.37 9,703,681 +0.16(+0.27%)
Mar 04, 2021 60.51 61.01 57.88 59.21 11,713,061 -1.05(-1.74%)
Mar 03, 2021 62.19 62.49 60.15 60.26 11,292,527 -2.41(-3.85%)
Mar 02, 2021 63.77 64.05 62.24 62.67 9,494,905 -0.98(-1.55%)
Mar 01, 2021 63.10 64.22 63.10 63.66 7,382,444 +1.19(+1.91%)
Feb 26, 2021 64.66 64.66 61.90 62.46 10,527,094 -1.60(-2.50%)
Feb 25, 2021 64.44 65.45 62.64 64.06 14,167,611 -2.06(-3.12%)
Feb 24, 2021 65.78 67.07 65.20 66.13 14,143,104 -0.35(-0.53%)
Feb 23, 2021 66.59 67.26 65.48 66.48 11,043,066 +0.64(+0.98%)
Feb 22, 2021 63.69 66.32 63.69 65.83 11,101,997 +1.76(+2.75%)
Feb 19, 2021 64.72 65.05 63.79 64.07 4,631,144 -0.58(-0.89%)
Feb 18, 2021 63.41 65.08 62.96 64.65 8,124,531 +1.39(+2.20%)
Feb 17, 2021 63.52 63.57 62.57 63.26 8,398,272 -0.63(-0.99%)
Feb 16, 2021 64.23 64.45 63.66 63.89 6,648,955 -0.47(-0.74%)
Feb 12, 2021 64.67 65.15 64.09 64.37 6,129,008 -0.97(-1.48%)
Feb 11, 2021 64.96 66.50 64.68 65.33 6,123,636 +0.40(+0.61%)
Feb 10, 2021 65.09 65.47 64.65 64.93 4,894,526 -0.13(-0.20%)
Feb 09, 2021 65.86 66.06 65.03 65.07 5,824,713 -0.91(-1.39%)
Feb 08, 2021 64.63 66.02 64.14 65.98 4,806,755 +1.55(+2.40%)
Feb 05, 2021 65.38 65.72 64.27 64.43 3,989,792 -0.24(-0.36%)
Feb 04, 2021 63.12 65.84 62.67 64.67 10,336,863 +1.74(+2.77%)
Feb 03, 2021 62.20 63.31 61.78 62.93 5,808,678 +0.85(+1.37%)
Feb 02, 2021 60.99 62.64 60.78 62.08 5,883,465 +1.66(+2.75%)
Feb 01, 2021 60.77 60.85 59.78 60.42 6,493,010 +0.03(+0.05%)
Jan 29, 2021 61.61 62.27 60.13 60.39 6,111,891 -1.37(-2.21%)
Jan 28, 2021 60.94 62.55 60.54 61.76 8,767,255 +1.47(+2.44%)
Jan 27, 2021 59.81 61.12 58.69 60.28 11,104,353 -0.51(-0.84%)
Jan 26, 2021 62.11 62.11 60.75 60.79 7,528,617 -1.14(-1.84%)
Jan 25, 2021 63.04 63.04 60.76 61.94 7,309,150 -1.16(-1.84%)
Jan 22, 2021 64.01 64.31 63.04 63.09 5,937,020 -1.08(-1.69%)
Jan 21, 2021 64.45 64.85 64.09 64.18 4,574,744 -0.22(-0.34%)
Jan 20, 2021 63.68 64.80 63.52 64.40 4,826,659 +1.05(+1.65%)
Jan 19, 2021 64.59 64.94 63.26 63.35 5,291,939 -1.21(-1.87%)
Jan 15, 2021 63.66 64.67 63.22 64.56 6,768,850 +0.41(+0.65%)
Jan 14, 2021 64.52 64.97 64.04 64.14 4,419,357 -0.10(-0.16%)
Jan 13, 2021 64.38 64.68 63.53 64.25 6,070,957 -0.25(-0.39%)
Jan 12, 2021 64.08 65.11 63.70 64.50 6,276,338 +0.03(+0.04%)
Jan 11, 2021 65.61 65.90 64.27 64.47 6,217,820 -1.74(-2.63%)
Jan 08, 2021 66.11 66.91 65.54 66.22 6,688,360 +0.30(+0.46%)
Jan 07, 2021 66.14 66.43 65.62 65.91 4,911,039 +0.24(+0.36%)
Jan 06, 2021 63.33 66.33 63.33 65.68 6,892,042 +2.76(+4.39%)
Jan 05, 2021 62.69 63.07 62.40 62.92 5,173,170 -0.08(-0.13%)
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.