TJX Companies (NY: TJX )

74.87 +0.24 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 74.44 74.96 73.65 74.87 4,643,466 +0.24(+0.32%)
Mar 23, 2023 75.24 75.83 74.15 74.63 5,002,164 -0.50(-0.67%)
Mar 22, 2023 76.82 76.91 75.11 75.13 3,820,778 -1.23(-1.61%)
Mar 21, 2023 76.22 77.13 76.00 76.36 4,539,046 +0.96(+1.27%)
Mar 20, 2023 74.59 75.75 74.56 75.40 4,368,417 +0.92(+1.24%)
Mar 17, 2023 74.04 74.77 73.59 74.48 7,790,304 -0.12(-0.16%)
Mar 16, 2023 73.77 74.91 73.57 74.60 5,314,439 +0.44(+0.59%)
Mar 15, 2023 73.68 74.50 73.24 74.16 6,420,569 -0.60(-0.80%)
Mar 14, 2023 74.60 75.02 73.99 74.76 4,303,811 +1.22(+1.66%)
Mar 13, 2023 73.48 74.50 72.92 73.54 5,484,635 -0.76(-1.02%)
Mar 10, 2023 75.03 75.82 74.19 74.30 4,880,378 -0.67(-0.89%)
Mar 09, 2023 76.74 77.00 74.52 74.97 7,948,623 -2.21(-2.86%)
Mar 08, 2023 77.44 77.78 76.56 77.18 3,811,622 +0.20(+0.26%)
Mar 07, 2023 78.58 78.64 76.84 76.98 5,224,403 -1.27(-1.62%)
Mar 06, 2023 77.66 78.79 77.50 78.25 5,819,912 +0.34(+0.44%)
Mar 03, 2023 77.07 77.93 76.80 77.91 3,864,116 +1.20(+1.56%)
Mar 02, 2023 77.20 77.50 76.07 76.71 4,947,340 -0.15(-0.20%)
Mar 01, 2023 76.11 76.91 75.73 76.86 5,512,895 +0.26(+0.34%)
Feb 28, 2023 77.00 77.28 76.42 76.60 5,626,292 -0.30(-0.39%)
Feb 27, 2023 78.02 78.02 76.48 76.90 5,269,961 -0.29(-0.38%)
Feb 24, 2023 77.18 77.70 76.49 77.19 6,312,151 -0.56(-0.72%)
Feb 23, 2023 77.86 77.98 76.20 77.75 6,463,854 +0.29(+0.37%)
Feb 22, 2023 78.20 78.58 76.82 77.46 10,843,549 -1.36(-1.73%)
Feb 21, 2023 79.09 79.63 78.60 78.82 7,121,114 -1.01(-1.27%)
Feb 17, 2023 79.63 80.12 79.41 79.83 4,926,182 +0.21(+0.26%)
Feb 16, 2023 79.68 80.36 79.43 79.62 4,739,986 -1.03(-1.28%)
Feb 15, 2023 80.36 80.88 80.06 80.65 3,389,307 -0.07(-0.09%)
Feb 14, 2023 80.42 81.13 80.13 80.72 3,736,276 +0.16(+0.20%)
Feb 13, 2023 80.38 80.99 80.23 80.56 5,669,649 +0.31(+0.39%)
Feb 10, 2023 80.06 80.40 79.79 80.25 3,547,418 -0.51(-0.63%)
Feb 09, 2023 80.70 81.68 80.70 80.76 4,560,944 +0.45(+0.56%)
Feb 08, 2023 79.42 81.01 78.84 80.31 6,416,511 +0.75(+0.94%)
Feb 07, 2023 78.99 79.62 77.92 79.56 5,468,306 -0.29(-0.36%)
Feb 06, 2023 80.21 81.53 79.74 79.85 4,872,844 -0.37(-0.46%)
Feb 03, 2023 79.91 80.78 79.51 80.22 9,124,741 +0.13(+0.16%)
Feb 02, 2023 82.02 82.24 79.96 80.09 9,349,844 -2.02(-2.46%)
Feb 01, 2023 81.69 82.46 80.73 82.12 5,375,221 +0.56(+0.68%)
Jan 31, 2023 81.21 81.70 80.99 81.56 4,813,233 +0.35(+0.43%)
Jan 30, 2023 81.60 81.89 80.92 81.21 4,304,932 -0.38(-0.46%)
Jan 27, 2023 82.39 82.68 81.41 81.59 3,935,308 -0.57(-0.69%)
Jan 26, 2023 82.49 82.75 81.51 82.16 5,179,986 -0.19(-0.23%)
Jan 25, 2023 80.55 82.34 80.09 82.34 5,130,843 +1.34(+1.66%)
Jan 24, 2023 79.10 81.02 78.76 81.00 7,881,092 +2.12(+2.69%)
Jan 23, 2023 79.37 79.68 78.64 78.88 6,487,899 -0.37(-0.47%)
Jan 20, 2023 78.86 79.25 78.22 79.25 10,672,593 +0.13(+0.16%)
Jan 19, 2023 79.44 79.83 79.03 79.12 5,300,382 -0.40(-0.50%)
Jan 18, 2023 81.37 81.69 79.38 79.52 4,464,424 -1.73(-2.13%)
Jan 17, 2023 81.26 81.77 80.99 81.25 5,302,733 +0.02(+0.02%)
Jan 13, 2023 81.53 82.24 80.96 81.23 4,667,186 -0.39(-0.48%)
Jan 12, 2023 81.87 82.01 80.75 81.62 5,288,335 -0.35(-0.43%)
Jan 11, 2023 82.61 82.72 81.60 81.97 6,062,845 -0.17(-0.21%)
Jan 10, 2023 81.20 82.20 81.10 82.14 3,928,891 +0.93(+1.14%)
Jan 09, 2023 82.17 82.82 81.12 81.21 5,982,991 -1.21(-1.46%)
Jan 06, 2023 80.83 82.77 80.57 82.41 4,690,404 +2.06(+2.57%)
Jan 05, 2023 79.78 80.64 79.28 80.35 4,780,287 +0.79(+0.99%)
Jan 04, 2023 79.56 80.29 78.95 79.56 4,277,827 +0.85(+1.08%)
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.