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 (%)
Apr 30, 2020 47.99 48.27 46.42 46.59 15,544,153 -2.37(-4.83%)
Apr 29, 2020 49.62 50.16 47.98 48.96 11,514,179 +2.33(+4.99%)
Apr 28, 2020 47.08 48.26 46.43 46.63 14,821,170 +1.19(+2.61%)
Apr 27, 2020 44.19 45.81 43.66 45.44 10,556,548 +1.70(+3.89%)
Apr 24, 2020 43.86 44.22 42.62 43.74 9,994,604 +0.29(+0.68%)
Apr 23, 2020 44.52 44.61 43.42 43.45 8,519,781 -0.61(-1.38%)
Apr 22, 2020 44.63 44.80 43.71 44.05 8,123,117 +0.31(+0.72%)
Apr 21, 2020 43.85 44.61 43.35 43.74 10,010,612 -1.65(-3.64%)
Apr 20, 2020 46.52 46.53 45.32 45.39 8,765,106 -1.84(-3.90%)
Apr 17, 2020 45.25 47.47 45.21 47.24 16,368,014 +3.12(+7.06%)
Apr 16, 2020 45.84 45.84 43.97 44.12 13,901,361 -1.75(-3.81%)
Apr 15, 2020 45.40 46.50 44.92 45.87 10,781,022 -1.83(-3.84%)
Apr 14, 2020 46.14 47.85 46.00 47.70 9,339,597 +2.25(+4.95%)
Apr 13, 2020 46.17 46.32 44.89 45.45 10,929,482 -0.91(-1.97%)
Apr 09, 2020 47.57 48.67 45.94 46.36 11,696,341 -0.29(-0.61%)
Apr 08, 2020 44.97 47.54 44.68 46.65 9,628,743 +2.31(+5.21%)
Apr 07, 2020 47.16 47.90 43.89 44.34 14,859,012 +0.54(+1.24%)
Apr 06, 2020 40.86 44.50 40.40 43.80 13,392,759 +4.89(+12.57%)
Apr 03, 2020 41.08 41.17 38.68 38.91 12,782,194 -2.69(-6.46%)
Apr 02, 2020 42.26 43.26 39.82 41.59 10,175,524 -0.79(-1.86%)
Apr 01, 2020 42.06 44.31 41.73 42.38 9,275,238 -3.03(-6.67%)
Mar 31, 2020 44.93 46.25 44.13 45.41 19,349,360 +0.25(+0.55%)
Mar 30, 2020 44.80 45.76 43.12 45.17 13,099,483 +0.71(+1.60%)
Mar 27, 2020 43.85 45.86 42.38 44.45 13,415,871 -1.10(-2.42%)
Mar 26, 2020 42.38 46.31 42.00 45.55 17,981,834 +3.69(+8.80%)
Mar 25, 2020 40.28 44.66 40.13 41.87 15,088,463 +2.89(+7.41%)
Mar 24, 2020 37.47 39.66 36.91 38.98 15,230,793 +4.07(+11.64%)
Mar 23, 2020 34.10 35.37 31.08 34.92 22,428,728 -0.58(-1.63%)
Mar 20, 2020 40.59 40.61 35.14 35.50 14,109,558 -4.07(-10.28%)
Mar 19, 2020 38.41 40.84 32.64 39.56 23,758,100 +0.76(+1.96%)
Mar 18, 2020 37.30 38.99 35.11 38.80 19,266,578 -1.58(-3.90%)
Mar 17, 2020 39.55 41.52 37.04 40.38 19,585,506 +1.39(+3.56%)
Mar 16, 2020 43.62 43.63 38.76 38.99 14,404,945 -9.99(-20.40%)
Mar 13, 2020 49.28 49.52 45.21 48.98 11,848,681 +2.10(+4.48%)
Mar 12, 2020 49.34 49.51 45.59 46.88 14,289,240 -5.94(-11.24%)
Mar 11, 2020 53.89 54.47 52.53 52.82 12,746,926 -2.24(-4.07%)
Mar 10, 2020 55.62 56.16 52.89 55.06 13,239,538 +0.73(+1.35%)
Mar 09, 2020 52.56 54.83 52.05 54.33 11,779,249 -1.29(-2.32%)
Mar 06, 2020 54.39 56.29 54.16 55.62 10,950,647 -0.96(-1.70%)
Mar 05, 2020 57.47 58.45 56.22 56.58 9,645,002 -2.56(-4.34%)
Mar 04, 2020 58.03 59.31 57.12 59.15 7,215,351 +1.58(+2.74%)
Mar 03, 2020 59.07 60.40 56.79 57.57 10,625,805 -1.50(-2.54%)
Mar 02, 2020 57.20 59.19 56.39 59.07 10,691,123 +2.27(+4.00%)
Feb 28, 2020 55.89 57.67 55.22 56.80 13,619,377 -0.30(-0.53%)
Feb 27, 2020 58.66 60.51 57.05 57.11 13,303,743 -3.68(-6.05%)
Feb 26, 2020 60.90 61.69 60.05 60.78 15,452,395 +4.06(+7.15%)
Feb 25, 2020 58.86 59.00 56.63 56.73 8,752,080 -1.93(-3.29%)
Feb 24, 2020 58.59 59.11 58.21 58.65 5,935,912 -1.48(-2.46%)
Feb 21, 2020 60.33 60.71 59.89 60.14 4,928,870 -0.53(-0.88%)
Feb 20, 2020 60.79 61.08 59.99 60.67 3,174,433 +0.06(+0.09%)
Feb 19, 2020 60.39 60.71 60.21 60.61 3,547,910 +0.33(+0.55%)
Feb 18, 2020 60.18 60.66 59.89 60.28 3,682,887 +0.08(+0.13%)
Feb 14, 2020 60.44 60.69 59.98 60.20 5,761,210 +0.02(+0.03%)
Feb 13, 2020 59.89 60.32 59.65 60.18 5,469,625 +0.07(+0.11%)
Feb 12, 2020 59.64 60.19 59.26 60.12 4,530,744 +1.01(+1.70%)
Feb 11, 2020 58.92 59.20 58.52 59.11 4,744,629 +0.77(+1.31%)
Feb 10, 2020 58.15 58.55 57.91 58.34 3,645,244 +0.26(+0.44%)
Feb 07, 2020 58.30 58.53 57.86 58.09 3,938,480 -0.42(-0.71%)
Feb 06, 2020 59.12 59.15 58.49 58.50 4,849,005 -0.38(-0.64%)
Feb 05, 2020 58.67 59.10 58.54 58.88 4,599,972 +0.89(+1.53%)
Feb 04, 2020 57.92 58.55 57.80 57.99 4,508,537 +0.98(+1.73%)
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.