TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	62.25	62.25	60.69	61.60	7,781,854	-0.99(-1.58%)
May 27, 2022	61.80	62.83	61.40	62.59	6,733,533	+0.47(+0.75%)
May 26, 2022	60.88	62.31	59.92	62.12	11,168,418	+2.80(+4.72%)
May 25, 2022	57.61	59.85	57.17	59.32	7,071,073	+1.49(+2.58%)
May 24, 2022	57.36	58.01	56.67	57.83	7,222,593	-0.61(-1.04%)
May 23, 2022	56.31	59.22	55.96	58.44	9,546,600	+2.36(+4.22%)
May 20, 2022	56.79	57.99	53.99	56.07	16,210,284	-3.43(-5.76%)
May 19, 2022	57.77	60.95	57.17	59.50	14,349,109	+1.18(+2.03%)
May 18, 2022	59.54	61.08	57.18	58.32	27,500,850	+3.88(+7.12%)
May 17, 2022	54.11	54.47	52.02	54.45	14,428,509	+0.07(+0.12%)
May 16, 2022	54.88	55.09	53.84	54.38	8,206,870	-1.04(-1.87%)
May 13, 2022	54.96	55.78	54.33	55.42	8,293,683	+1.15(+2.12%)
May 12, 2022	52.93	54.54	52.80	54.26	8,783,048	+0.98(+1.84%)
May 11, 2022	54.67	54.92	53.16	53.28	8,668,571	-0.89(-1.64%)
May 10, 2022	57.43	57.75	53.47	54.17	9,681,670	-2.83(-4.97%)
May 09, 2022	57.62	58.91	56.71	57.00	8,574,401	-1.22(-2.10%)
May 06, 2022	59.01	59.01	56.89	58.23	6,327,643	-1.25(-2.11%)
May 05, 2022	60.70	61.25	58.72	59.48	6,162,955	-2.27(-3.68%)
May 04, 2022	59.74	61.82	59.05	61.76	4,925,146	+1.98(+3.31%)
May 03, 2022	60.40	60.42	59.11	59.78	4,614,348	-0.27(-0.45%)
May 02, 2022	59.45	60.09	58.35	60.05	8,441,269	+0.98(+1.66%)
Apr 29, 2022	60.49	60.75	58.85	59.07	7,267,804	-1.99(-3.25%)
Apr 28, 2022	60.10	61.41	59.46	61.05	4,395,075	+1.80(+3.04%)
Apr 27, 2022	59.19	59.77	58.53	59.25	7,782,790	+0.05(+0.08%)
Apr 26, 2022	60.39	60.97	59.20	59.20	5,959,439	-1.90(-3.11%)
Apr 25, 2022	60.04	61.15	59.06	61.10	6,568,912	+0.66(+1.08%)
Apr 22, 2022	62.01	63.01	60.37	60.45	5,628,166	-3.11(-4.90%)
Apr 21, 2022	65.16	65.82	63.37	63.56	8,108,032	-0.81(-1.26%)
Apr 20, 2022	63.86	65.00	63.79	64.37	8,240,493	+1.30(+2.06%)
Apr 19, 2022	60.31	63.26	60.18	63.07	9,358,559	+2.88(+4.79%)
Apr 18, 2022	60.17	60.83	59.86	60.19	4,691,245	-0.26(-0.43%)
Apr 14, 2022	61.55	62.06	60.31	60.45	6,755,119	-0.95(-1.55%)
Apr 13, 2022	60.79	61.69	60.49	61.40	6,336,445	+0.84(+1.38%)
Apr 12, 2022	60.15	61.73	60.09	60.56	6,093,920	+0.94(+1.57%)
Apr 11, 2022	59.74	61.07	59.54	59.63	6,463,520	+0.29(+0.49%)
Apr 08, 2022	59.05	60.06	58.68	59.34	7,889,367	+0.22(+0.38%)
Apr 07, 2022	57.79	59.51	57.32	59.12	7,934,496	+0.77(+1.32%)
Apr 06, 2022	58.71	58.88	57.62	58.34	8,965,272	-1.14(-1.91%)
Apr 05, 2022	58.21	59.84	58.00	59.48	6,360,016	-0.35(-0.58%)
Apr 04, 2022	58.61	60.05	58.26	59.83	6,074,368	+1.14(+1.94%)
Apr 01, 2022	58.53	58.84	57.86	58.69	5,977,887	+0.30(+0.51%)
Mar 31, 2022	59.38	59.96	58.31	58.39	10,667,562	-1.37(-2.29%)
Mar 30, 2022	61.09	61.46	59.60	59.76	8,234,366	-2.23(-3.59%)
Mar 29, 2022	60.38	62.16	60.37	61.99	10,179,884	+2.23(+3.73%)
Mar 28, 2022	58.22	59.77	58.18	59.76	10,807,283	+0.68(+1.16%)
Mar 25, 2022	58.55	59.22	57.87	59.08	10,490,190	+1.18(+2.03%)
Mar 24, 2022	57.57	58.15	56.85	57.90	8,956,490	+0.57(+0.99%)
Mar 23, 2022	58.45	58.54	57.27	57.33	8,549,548	-1.59(-2.70%)
Mar 22, 2022	59.21	60.05	58.78	58.92	14,145,985	+0.14(+0.23%)
Mar 21, 2022	60.56	60.56	58.29	58.79	7,617,999	-1.40(-2.32%)
Mar 18, 2022	59.76	60.35	59.03	60.19	12,167,730	+0.18(+0.31%)
Mar 17, 2022	59.64	60.46	59.23	60.00	8,444,211	-0.28(-0.46%)
Mar 16, 2022	60.17	61.35	59.33	60.28	8,588,134	+0.79(+1.33%)
Mar 15, 2022	59.53	60.56	59.15	59.49	6,660,265	+0.45(+0.77%)
Mar 14, 2022	59.32	59.85	58.75	59.04	5,072,511	-0.17(-0.29%)
Mar 11, 2022	60.05	60.25	59.05	59.21	5,499,199	-0.60(-1.00%)
Mar 10, 2022	57.66	59.84	57.42	59.81	6,026,766	+0.83(+1.41%)
Mar 09, 2022	59.47	60.39	58.94	58.98	5,990,088	+1.15(+1.98%)
Mar 08, 2022	56.07	58.88	55.83	57.83	12,400,174	+1.61(+2.86%)
Mar 07, 2022	60.19	60.33	55.97	56.22	11,877,662	-4.06(-6.73%)
Mar 04, 2022	62.58	62.84	59.94	60.28	9,307,742	-3.06(-4.82%)
Mar 03, 2022	63.65	63.73	62.65	63.34	5,379,647	-0.40(-0.62%)
Mar 02, 2022	62.11	65.14	62.08	63.73	8,429,643	+2.14(+3.47%)

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.