TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.44 32.91 32.40 32.75 13,688,165 +0.49(+1.53%)
Jun 29, 2017 32.39 32.49 32.13 32.26 9,902,756 -0.15(-0.46%)
Jun 28, 2017 31.89 32.46 31.83 32.41 10,630,942 +0.66(+2.07%)
Jun 27, 2017 31.63 31.87 31.61 31.75 7,851,069 +0.01(+0.03%)
Jun 26, 2017 31.67 31.92 31.50 31.74 8,470,296 +0.30(+0.97%)
Jun 23, 2017 31.19 31.48 30.96 31.44 13,475,201 +0.24(+0.76%)
Jun 22, 2017 31.50 31.52 31.10 31.20 13,538,423 -0.29(-0.94%)
Jun 21, 2017 31.72 32.10 31.24 31.49 15,948,098 -0.35(-1.11%)
Jun 20, 2017 32.71 32.76 31.83 31.85 15,869,642 -0.98(-3.00%)
Jun 19, 2017 32.95 32.99 32.49 32.83 8,569,696 -0.04(-0.12%)
Jun 16, 2017 32.62 32.91 32.40 32.87 12,720,224 -0.05(-0.14%)
Jun 15, 2017 33.19 33.26 32.53 32.92 8,615,112 -0.29(-0.86%)
Jun 14, 2017 33.46 33.51 33.07 33.21 8,499,462 -0.34(-1.00%)
Jun 13, 2017 33.51 33.68 33.38 33.54 7,068,440 +0.06(+0.19%)
Jun 12, 2017 33.37 33.80 33.37 33.48 8,172,870 +0.04(+0.12%)
Jun 09, 2017 33.03 33.62 32.81 33.44 10,305,986 +0.41(+1.24%)
Jun 08, 2017 33.86 33.00 33.03 11,359,487 -0.64(-1.90%)
Jun 07, 2017 33.73 33.89 33.59 33.67 5,989,688 +0.10(+0.30%)
Jun 06, 2017 33.89 33.97 33.53 33.57 8,570,558 -0.48(-1.41%)
Jun 05, 2017 34.04 34.30 33.93 34.05 5,604,812 -0.09(-0.25%)
Jun 02, 2017 34.22 34.39 33.97 34.14 7,660,582 -0.31(-0.90%)
Jun 01, 2017 34.38 34.51 34.05 34.44 6,093,467 +0.31(+0.92%)
May 31, 2017 34.11 34.20 33.95 34.13 8,764,331 +0.16(+0.48%)
May 30, 2017 34.19 34.35 33.93 33.97 7,646,369 -0.31(-0.90%)
May 26, 2017 34.31 34.42 34.14 34.28 6,056,112 +0.07(+0.21%)
May 25, 2017 33.75 34.37 33.67 34.20 10,024,244 +0.63(+1.87%)
May 24, 2017 33.83 33.90 33.57 33.58 12,275,787 -0.19(-0.55%)
May 23, 2017 34.15 34.17 33.70 33.76 11,938,233 -0.40(-1.18%)
May 22, 2017 33.84 34.24 33.73 34.17 11,979,237 +0.46(+1.37%)
May 19, 2017 33.94 33.94 33.19 33.70 17,849,836 -0.10(-0.28%)
May 18, 2017 34.02 34.20 33.75 33.80 12,805,561 -0.13(-0.39%)
May 17, 2017 33.47 34.44 33.47 33.93 22,135,256 +0.46(+1.37%)
May 16, 2017 33.41 34.20 33.14 33.47 33,759,460 -1.42(-4.08%)
May 15, 2017 35.17 35.32 34.78 34.90 13,015,963 -0.19(-0.53%)
May 12, 2017 35.88 35.88 34.95 35.08 13,122,351 -0.98(-2.72%)
May 11, 2017 36.40 36.40 35.72 36.06 9,600,792 -0.57(-1.55%)
May 10, 2017 35.86 36.72 35.75 36.63 10,879,551 +0.79(+2.20%)
May 09, 2017 35.52 36.05 35.47 35.84 7,154,824 +0.36(+1.01%)
May 08, 2017 35.66 35.69 35.35 35.48 7,248,147 -0.09(-0.24%)
May 05, 2017 35.81 35.82 35.45 35.57 6,393,822 -0.13(-0.35%)
May 04, 2017 35.71 35.78 35.48 35.69 5,237,612 -0.08(-0.21%)
May 03, 2017 35.66 35.85 35.52 35.77 6,476,239 +0.10(+0.29%)
May 02, 2017 35.16 35.67 35.08 35.67 7,085,307 +0.57(+1.62%)
May 01, 2017 35.66 35.68 35.10 35.10 4,499,696 -0.45(-1.26%)
Apr 28, 2017 35.68 35.69 35.28 35.55 5,994,695 -0.15(-0.42%)
Apr 27, 2017 35.69 35.75 35.47 35.69 5,086,775 +0.02(+0.06%)
Apr 26, 2017 35.69 35.93 35.55 35.67 4,871,754 +0.06(+0.18%)
Apr 25, 2017 35.58 35.69 35.38 35.61 5,027,835 +0.07(+0.20%)
Apr 24, 2017 35.77 35.82 35.36 35.54 5,342,145 +0.03(+0.08%)
Apr 21, 2017 35.31 35.52 35.23 35.51 6,752,579 +0.18(+0.50%)
Apr 20, 2017 34.88 35.41 34.87 35.33 6,978,235 +0.57(+1.65%)
Apr 19, 2017 34.87 34.91 34.69 34.76 4,463,890 +0.03(+0.08%)
Apr 18, 2017 34.58 34.89 34.47 34.73 4,805,946 +0.16(+0.47%)
Apr 17, 2017 34.84 34.89 34.44 34.57 5,597,611 -0.15(-0.43%)
Apr 13, 2017 34.81 34.97 34.70 34.72 6,312,957 -0.13(-0.36%)
Apr 12, 2017 34.90 34.90 34.63 34.84 8,719,192 +0.05(+0.13%)
Apr 11, 2017 34.34 34.81 34.27 34.80 9,457,985 +0.44(+1.28%)
Apr 10, 2017 34.40 34.72 34.26 34.36 6,915,961 -0.03(-0.09%)
Apr 07, 2017 34.63 34.71 34.39 34.39 7,953,230 -0.32(-0.92%)
Apr 06, 2017 34.51 34.97 34.51 34.71 8,345,470 +0.39(+1.15%)
Apr 05, 2017 34.71 34.83 34.27 34.32 10,567,256 -0.35(-1.02%)
Apr 04, 2017 35.40 35.41 34.63 34.67 12,002,198 -0.73(-2.07%)
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.