TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.57 34.93 34.30 34.92 6,954,061 +0.42(+1.21%)
Jun 29, 2016 33.97 34.57 33.92 34.51 7,598,423 +0.80(+2.36%)
Jun 28, 2016 33.47 33.81 33.32 33.71 9,830,833 +0.46(+1.39%)
Jun 27, 2016 33.49 33.57 32.75 33.25 10,853,802 -0.51(-1.51%)
Jun 24, 2016 33.85 34.30 33.68 33.76 10,998,776 -1.00(-2.89%)
Jun 23, 2016 35.11 35.21 34.64 34.77 4,677,656 -0.07(-0.19%)
Jun 22, 2016 35.08 35.25 34.82 34.83 5,058,361 -0.10(-0.30%)
Jun 21, 2016 34.79 35.05 34.54 34.94 7,391,192 +0.29(+0.85%)
Jun 20, 2016 34.53 34.90 34.53 34.64 6,978,837 +0.43(+1.27%)
Jun 17, 2016 34.29 34.37 33.98 34.21 10,884,574 -0.11(-0.32%)
Jun 16, 2016 34.28 34.44 34.05 34.32 6,975,889 -0.01(-0.04%)
Jun 15, 2016 34.47 34.73 34.30 34.33 7,354,826 -0.12(-0.35%)
Jun 14, 2016 34.30 34.47 34.13 34.45 6,067,370 +0.09(+0.25%)
Jun 13, 2016 34.58 34.80 34.36 34.37 6,382,716 -0.44(-1.26%)
Jun 10, 2016 34.78 34.87 34.55 34.81 5,294,066 -0.15(-0.44%)
Jun 09, 2016 34.76 35.00 34.69 34.96 4,143,721 +0.15(+0.44%)
Jun 08, 2016 34.66 34.91 34.50 34.81 5,367,986 +0.32(+0.93%)
Jun 07, 2016 34.32 34.76 34.30 34.49 5,087,972 +0.12(+0.34%)
Jun 06, 2016 34.66 34.69 34.16 34.37 4,456,818 -0.19(-0.56%)
Jun 03, 2016 34.58 34.77 34.49 34.56 5,309,210 -0.26(-0.74%)
Jun 02, 2016 34.58 34.88 34.49 34.82 6,022,873 +0.18(+0.52%)
Jun 01, 2016 34.31 34.71 34.28 34.64 5,928,287 +0.22(+0.63%)
May 31, 2016 34.60 34.68 34.26 34.42 7,805,422 -0.24(-0.69%)
May 27, 2016 34.37 34.66 34.66 34.66 5,147,000 +0.33(+0.96%)
May 26, 2016 34.42 34.66 34.20 34.33 6,422,603 +0.27(+0.80%)
May 25, 2016 34.16 34.26 33.80 34.06 5,824,120 +0.04(+0.11%)
May 24, 2016 34.02 34.16 33.80 34.02 6,072,558 +0.24(+0.72%)
May 23, 2016 34.13 34.32 33.74 33.78 6,444,531 -0.33(-0.98%)
May 20, 2016 34.04 34.29 33.88 34.11 7,904,904 -0.16(-0.47%)
May 19, 2016 33.81 34.42 33.72 34.28 8,834,467 +0.49(+1.45%)
May 18, 2016 33.92 34.06 33.38 33.79 12,843,517 -0.39(-1.15%)
May 17, 2016 35.34 35.44 33.63 34.18 30,896,620 +0.18(+0.53%)
May 16, 2016 33.07 34.01 32.92 34.00 18,015,670 +1.13(+3.45%)
May 13, 2016 33.07 33.82 32.82 32.87 15,482,569 -0.72(-2.15%)
May 12, 2016 33.56 33.84 33.22 33.59 14,572,878 +0.11(+0.34%)
May 11, 2016 33.83 33.97 33.46 33.48 13,615,843 -1.18(-3.39%)
May 10, 2016 35.33 35.39 34.60 34.65 8,003,377 -0.46(-1.31%)
May 09, 2016 34.74 35.31 34.52 35.11 4,971,266 +0.53(+1.53%)
May 06, 2016 34.43 34.61 34.16 34.59 4,822,047 +0.03(+0.09%)
May 05, 2016 34.69 34.82 34.33 34.55 5,190,972 -0.21(-0.61%)
May 04, 2016 34.57 34.87 34.47 34.77 3,743,939 -0.01(-0.03%)
May 03, 2016 34.85 34.96 34.42 34.78 4,418,799 -0.35(-0.99%)
May 02, 2016 34.40 35.15 34.34 35.12 6,370,078 +0.89(+2.61%)
Apr 29, 2016 34.66 34.66 34.08 34.23 6,091,374 -0.48(-1.39%)
Apr 28, 2016 34.89 35.13 34.62 34.71 3,746,236 -0.38(-1.09%)
Apr 27, 2016 34.83 35.24 34.70 35.10 4,899,909 +0.26(+0.75%)
Apr 26, 2016 34.58 34.85 34.40 34.83 3,967,277 +0.30(+0.86%)
Apr 25, 2016 34.50 34.67 34.32 34.54 4,785,495 -0.01(-0.04%)
Apr 22, 2016 34.77 34.85 34.52 34.55 5,372,461 -0.22(-0.62%)
Apr 21, 2016 35.00 35.21 34.71 34.77 4,150,396 -0.28(-0.79%)
Apr 20, 2016 35.20 35.39 35.00 35.04 5,868,346 -0.05(-0.13%)
Apr 19, 2016 35.26 35.30 34.92 35.09 3,930,892 +0.04(+0.12%)
Apr 18, 2016 34.83 35.15 34.83 35.05 5,517,219 +0.15(+0.43%)
Apr 15, 2016 34.50 34.94 34.46 34.90 5,129,993 +0.44(+1.27%)
Apr 14, 2016 34.57 34.61 34.25 34.46 6,026,341 -0.14(-0.39%)
Apr 13, 2016 34.56 34.66 34.32 34.59 5,781,900 +0.27(+0.78%)
Apr 12, 2016 34.09 34.38 33.86 34.33 5,910,802 +0.27(+0.78%)
Apr 11, 2016 34.31 34.55 34.03 34.06 5,977,368 -0.33(-0.96%)
Apr 08, 2016 34.44 34.59 34.17 34.39 6,886,099 -0.00(-0.01%)
Apr 07, 2016 34.84 34.88 34.23 34.40 7,243,397 -0.63(-1.80%)
Apr 06, 2016 35.05 35.09 34.62 35.03 7,310,665 -0.05(-0.15%)
Apr 05, 2016 35.26 35.43 35.02 35.08 5,013,909 -0.38(-1.08%)
Apr 04, 2016 35.66 35.75 35.36 35.47 4,229,276 -0.10(-0.28%)
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.