TJX Companies (NY: TJX )

63.37 USD -1.33 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 64.14 64.37 63.25 63.37 11,745,571 -1.33(-2.06%)
Jun 17, 2021 65.18 65.19 63.80 64.70 7,570,605 -0.50(-0.77%)
Jun 16, 2021 65.98 66.16 64.83 65.20 7,932,798 -0.20(-0.31%)
Jun 15, 2021 65.18 65.48 64.77 65.40 7,296,396 +0.27(+0.41%)
Jun 14, 2021 65.61 66.11 64.95 65.13 5,100,689 -0.63(-0.96%)
Jun 11, 2021 64.83 65.86 64.83 65.76 7,654,041 +0.99(+1.53%)
Jun 10, 2021 64.87 65.39 64.60 64.77 6,683,567 -0.26(-0.40%)
Jun 09, 2021 65.73 66.00 64.99 65.03 5,494,344 -0.72(-1.10%)
Jun 08, 2021 65.58 66.15 65.32 65.75 7,058,479 +0.43(+0.66%)
Jun 07, 2021 65.64 65.92 65.06 65.32 6,070,907 -0.32(-0.49%)
Jun 04, 2021 65.96 66.15 65.03 65.64 5,671,876 -0.20(-0.30%)
Jun 03, 2021 65.97 66.18 64.76 65.84 7,450,638 -0.14(-0.21%)
Jun 02, 2021 67.04 67.19 65.90 65.98 9,170,195 -1.21(-1.80%)
Jun 01, 2021 68.26 68.49 66.61 67.19 5,844,072 -0.35(-0.52%)
May 28, 2021 67.77 68.23 67.19 67.54 7,523,338 +0.30(+0.45%)
May 27, 2021 68.00 68.06 67.12 67.24 8,748,777 -0.62(-0.91%)
May 26, 2021 67.78 67.89 67.17 67.86 6,769,626 +0.59(+0.88%)
May 25, 2021 66.92 67.58 66.53 67.27 6,173,616 +0.91(+1.37%)
May 24, 2021 67.26 67.54 66.32 66.36 8,963,841 -0.68(-1.01%)
May 21, 2021 68.03 68.34 66.78 67.04 6,933,875 -0.33(-0.49%)
May 20, 2021 68.00 68.75 66.87 67.37 11,979,931 -0.01(-0.01%)
May 19, 2021 69.51 70.12 66.43 67.38 16,702,673 -3.76(-5.29%)
May 18, 2021 72.20 72.81 70.96 71.14 7,717,778 -0.87(-1.21%)
May 17, 2021 71.93 72.40 71.33 72.01 6,669,012 -0.42(-0.58%)
May 14, 2021 71.32 72.84 71.28 72.43 6,542,361 +1.53(+2.16%)
May 13, 2021 69.83 71.51 69.73 70.90 5,671,915 +1.37(+1.97%)
May 12, 2021 71.30 71.59 69.51 69.53 5,811,473 -2.48(-3.44%)
May 11, 2021 72.10 72.36 70.74 72.01 5,567,696 -0.98(-1.34%)
May 10, 2021 74.18 74.65 72.96 72.99 5,207,502 -0.79(-1.07%)
May 07, 2021 71.63 74.02 71.39 73.78 6,347,454 +2.02(+2.81%)
May 06, 2021 71.48 72.11 71.25 71.76 5,838,692 +0.73(+1.03%)
May 05, 2021 71.31 71.39 70.53 71.03 5,773,600 +0.21(+0.30%)
May 04, 2021 71.63 71.63 70.34 70.82 5,773,776 -1.26(-1.75%)
May 03, 2021 71.49 72.48 71.16 72.08 6,706,927 +1.08(+1.52%)
Apr 30, 2021 71.19 71.87 70.55 71.00 5,017,700 -0.42(-0.59%)
Apr 29, 2021 70.50 71.49 70.15 71.42 4,121,275 +1.47(+2.10%)
Apr 28, 2021 69.73 70.34 69.42 69.95 3,067,598 +0.15(+0.21%)
Apr 27, 2021 69.48 70.20 69.13 69.80 3,551,360 +0.52(+0.75%)
Apr 26, 2021 70.53 70.95 69.06 69.28 3,679,760 -1.11(-1.58%)
Apr 23, 2021 69.31 70.68 68.93 70.39 5,302,400 +1.22(+1.76%)
Apr 22, 2021 68.74 69.82 68.43 69.17 4,319,243 +0.69(+1.01%)
Apr 21, 2021 67.83 68.91 67.56 68.48 4,644,097 +0.73(+1.08%)
Apr 20, 2021 68.52 68.70 67.04 67.75 4,179,619 -1.25(-1.81%)
Apr 19, 2021 69.94 69.94 68.96 69.00 3,556,217 -0.99(-1.41%)
Apr 16, 2021 69.74 70.08 69.31 69.99 5,702,900 +0.75(+1.08%)
Apr 15, 2021 69.23 69.93 69.11 69.24 3,799,610 +0.63(+0.92%)
Apr 14, 2021 68.62 69.27 68.44 68.61 3,561,738 +0.15(+0.22%)
Apr 13, 2021 68.84 69.28 67.91 68.46 5,035,714 -1.06(-1.52%)
Apr 12, 2021 69.35 69.68 68.53 69.52 4,771,302 +0.07(+0.10%)
Apr 09, 2021 69.14 69.50 68.29 69.45 5,124,600 +0.42(+0.61%)
Apr 08, 2021 68.02 69.13 67.71 69.03 5,324,278 +1.25(+1.84%)
Apr 07, 2021 67.58 68.32 67.55 67.78 4,800,839 +0.14(+0.21%)
Apr 06, 2021 67.73 68.33 67.46 67.64 4,331,308 -0.12(-0.18%)
Apr 05, 2021 66.27 67.93 66.27 67.76 5,534,602 +1.78(+2.70%)
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.