TJX Companies (NY:TJX)

127.63 -1.05 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 127.86 128.78 127.34 127.63 4,585,311 -1.05(-0.82%)
Apr 30, 2025 127.98 128.87 126.52 128.68 5,685,670 +0.65(+0.51%)
Apr 29, 2025 126.90 128.21 126.13 128.03 3,886,780 +0.90(+0.71%)
Apr 28, 2025 126.77 127.79 126.11 127.13 3,573,291 +0.57(+0.45%)
Apr 25, 2025 126.09 126.77 125.12 126.56 4,205,904 +0.06(+0.05%)
Apr 24, 2025 124.69 127.03 123.92 126.50 4,626,050 +1.00(+0.80%)
Apr 23, 2025 127.19 128.11 124.81 125.50 5,612,971 -0.21(-0.17%)
Apr 22, 2025 124.60 126.76 124.00 125.71 4,988,834 +1.73(+1.40%)
Apr 21, 2025 127.23 127.53 122.25 123.98 4,946,440 -3.64(-2.85%)
Apr 17, 2025 126.77 127.98 126.18 127.62 5,555,230 +1.31(+1.04%)
Apr 16, 2025 128.73 129.27 125.53 126.31 5,569,720 -2.19(-1.70%)
Apr 15, 2025 130.51 131.30 128.29 128.50 5,020,775 -2.10(-1.61%)
Apr 14, 2025 129.26 131.20 128.63 130.60 7,093,324 +2.45(+1.91%)
Apr 11, 2025 126.53 129.02 125.90 128.15 6,935,610 +0.68(+0.53%)
Apr 10, 2025 125.97 128.43 123.81 127.47 7,581,866 +1.42(+1.13%)
Apr 09, 2025 119.75 128.99 119.75 126.05 12,133,607 +6.02(+5.02%)
Apr 08, 2025 122.36 124.86 118.59 120.03 10,925,587 +0.90(+0.76%)
Apr 07, 2025 120.04 122.65 116.37 119.13 12,898,371 -3.03(-2.48%)
Apr 04, 2025 125.37 128.33 122.44 122.16 12,964,390 -3.27(-2.61%)
Apr 03, 2025 123.79 128.00 123.13 125.43 11,387,061 +0.50(+0.40%)
Apr 02, 2025 122.00 125.46 121.81 124.93 5,000,751 +2.21(+1.80%)
Apr 01, 2025 121.44 122.88 121.25 122.72 4,781,959 +0.92(+0.76%)
Mar 31, 2025 117.64 122.15 117.45 121.80 6,828,904 +3.59(+3.04%)
Mar 28, 2025 120.02 120.27 117.21 118.21 3,742,429 -2.36(-1.96%)
Mar 27, 2025 119.81 121.34 119.39 120.57 4,003,384 +0.87(+0.73%)
Mar 26, 2025 119.87 120.53 119.33 119.70 3,005,480 -0.18(-0.15%)
Mar 25, 2025 119.60 120.73 119.41 119.88 4,134,853 +0.28(+0.23%)
Mar 24, 2025 117.00 119.70 116.98 119.60 4,351,104 +3.48(+3.00%)
Mar 21, 2025 115.34 116.30 113.98 116.12 7,151,336 -0.13(-0.11%)
Mar 20, 2025 117.30 117.98 116.00 116.25 6,841,390 -1.61(-1.37%)
Mar 19, 2025 115.73 118.27 115.31 117.86 6,838,355 +2.60(+2.26%)
Mar 18, 2025 114.56 115.52 114.14 115.26 5,874,215 +0.74(+0.65%)
Mar 17, 2025 113.89 115.08 113.38 114.52 4,358,453 +1.26(+1.11%)
Mar 14, 2025 113.56 114.00 112.30 113.26 6,411,020 +0.45(+0.40%)
Mar 13, 2025 114.97 114.97 112.10 112.81 6,017,933 -2.53(-2.19%)
Mar 12, 2025 117.40 117.40 114.86 115.34 4,063,602 -0.78(-0.67%)
Mar 11, 2025 117.46 117.61 115.73 116.12 6,518,446 -1.49(-1.27%)
Mar 10, 2025 118.78 119.78 116.99 117.61 5,951,785 -1.66(-1.39%)
Mar 07, 2025 120.01 120.58 117.25 119.27 6,230,169 -1.38(-1.14%)
Mar 06, 2025 121.56 122.82 120.15 120.65 4,867,756 -2.39(-1.94%)
Mar 05, 2025 121.34 123.23 121.20 123.04 6,704,963 +1.30(+1.07%)
Mar 04, 2025 122.79 123.20 121.24 121.74 6,264,220 -1.80(-1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.