TJX Companies (NY: TJX )

66.63 USD +0.72 (+1.09%)
Official Closing Price Updated: 7:32 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 66.03 66.76 65.92 66.63 6,593,680 +1.62(+2.49%)
Dec 03, 2020 65.23 66.00 64.96 65.01 7,399,734 +0.01(+0.02%)
Dec 02, 2020 64.52 65.04 64.20 65.00 6,283,542 +0.12(+0.18%)
Dec 01, 2020 64.00 65.15 63.29 64.88 10,487,647 +1.37(+2.16%)
Nov 30, 2020 62.63 63.69 61.80 63.51 25,958,033 +0.29(+0.46%)
Nov 27, 2020 63.25 63.25 62.42 63.22 5,435,200 +0.42(+0.67%)
Nov 25, 2020 63.40 63.46 62.21 62.80 6,905,800 -1.53(-2.38%)
Nov 24, 2020 62.39 64.73 62.25 64.33 11,804,192 +2.53(+4.09%)
Nov 23, 2020 61.13 61.85 60.61 61.80 8,273,523 +1.12(+1.85%)
Nov 20, 2020 61.55 62.06 60.52 60.68 11,047,900 -0.88(-1.43%)
Nov 19, 2020 60.72 62.56 60.40 61.56 10,998,920 -0.72(-1.16%)
Nov 18, 2020 62.63 65.14 61.41 62.28 16,390,827 +1.14(+1.86%)
Nov 17, 2020 60.03 61.52 59.12 61.14 10,954,079 +0.05(+0.08%)
Nov 16, 2020 61.33 61.62 59.43 61.09 7,355,826 +1.46(+2.45%)
Nov 13, 2020 59.77 59.99 58.23 59.63 9,561,400 +0.23(+0.39%)
Nov 12, 2020 59.55 60.22 58.74 59.40 5,177,332 -0.72(-1.20%)
Nov 11, 2020 61.81 62.11 59.48 60.12 8,292,251 -2.14(-3.44%)
Nov 10, 2020 61.81 62.78 60.66 62.26 11,527,606 +1.36(+2.23%)
Nov 09, 2020 61.76 62.95 59.78 60.90 17,549,955 +6.96(+12.90%)
Nov 06, 2020 54.64 54.75 53.53 53.94 4,544,300 -0.67(-1.23%)
Nov 05, 2020 53.85 54.91 53.62 54.61 5,886,392 +1.36(+2.55%)
Nov 04, 2020 53.91 54.52 53.20 53.25 5,937,159 -0.74(-1.37%)
Nov 03, 2020 52.50 54.31 52.11 53.99 6,085,499 +2.25(+4.35%)
Nov 02, 2020 51.60 52.28 51.11 51.74 6,244,495 +0.94(+1.85%)
Oct 30, 2020 51.40 51.54 50.06 50.80 8,293,700 -0.93(-1.80%)
Oct 29, 2020 51.31 52.32 51.14 51.73 5,040,555 +0.38(+0.74%)
Oct 28, 2020 52.90 53.20 51.24 51.35 9,431,216 -2.78(-5.14%)
Oct 27, 2020 55.16 55.16 53.95 54.13 3,621,199 -0.87(-1.58%)
Oct 26, 2020 56.25 56.41 54.41 55.00 4,156,655 -2.02(-3.54%)
Oct 23, 2020 56.41 57.03 55.78 57.02 4,750,200 +1.00(+1.79%)
Oct 22, 2020 55.17 56.24 55.06 56.02 3,190,328 +1.04(+1.89%)
Oct 21, 2020 54.95 55.39 54.57 54.98 4,169,677 +0.05(+0.09%)
Oct 20, 2020 55.45 55.94 54.87 54.93 5,672,238 -0.20(-0.36%)
Oct 19, 2020 56.99 57.29 54.94 55.13 4,883,545 -1.52(-2.68%)
Oct 16, 2020 57.42 57.84 56.60 56.65 6,839,200 -0.76(-1.32%)
Oct 15, 2020 56.96 57.57 56.68 57.41 4,833,888 +0.00(+0.00%)
Oct 14, 2020 57.63 58.34 57.37 57.41 3,426,647 +0.02(+0.03%)
Oct 13, 2020 57.97 58.17 57.20 57.39 3,970,883 -0.58(-1.00%)
Oct 12, 2020 58.34 58.48 57.83 57.97 5,535,690 -0.22(-0.38%)
Oct 09, 2020 58.85 59.16 57.90 58.19 5,708,800 -0.11(-0.19%)
Oct 08, 2020 58.25 58.60 57.62 58.30 4,445,554 -0.06(-0.10%)
Oct 07, 2020 57.48 58.83 57.36 58.36 4,602,809 +1.75(+3.09%)
Oct 06, 2020 57.80 58.46 56.50 56.61 5,521,802 -0.91(-1.58%)
Oct 05, 2020 58.04 58.46 57.07 57.52 3,485,847 -0.11(-0.19%)
Oct 02, 2020 55.62 57.81 55.58 57.63 4,566,300 +0.55(+0.96%)
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.