TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	92.92	93.61	92.71	93.14	5,381,137	+0.57(+0.61%)
Dec 28, 2023	92.31	93.01	92.03	92.57	3,272,548	+0.47(+0.51%)
Dec 27, 2023	92.11	92.48	91.71	92.11	3,551,585	-0.02(-0.02%)
Dec 26, 2023	91.26	92.20	91.17	92.12	3,299,354	+0.93(+1.02%)
Dec 22, 2023	90.91	91.31	90.64	91.19	3,488,206	+0.47(+0.51%)
Dec 21, 2023	89.75	90.83	89.62	90.72	5,414,163	+1.31(+1.47%)
Dec 20, 2023	90.27	90.55	89.39	89.41	4,817,631	-1.21(-1.34%)
Dec 19, 2023	88.88	90.72	88.88	90.63	4,461,104	+1.45(+1.63%)
Dec 18, 2023	89.10	89.66	88.73	89.18	4,398,812	+0.53(+0.59%)
Dec 15, 2023	88.77	89.47	87.95	88.65	9,925,043	-0.66(-0.73%)
Dec 14, 2023	91.47	91.65	89.22	89.31	7,207,226	-1.93(-2.11%)
Dec 13, 2023	90.88	91.23	90.22	91.23	5,225,640	+0.71(+0.79%)
Dec 12, 2023	90.03	90.74	89.75	90.52	4,267,824	+0.40(+0.44%)
Dec 11, 2023	89.02	90.22	89.02	90.12	4,926,326	+1.63(+1.84%)
Dec 08, 2023	88.39	88.66	87.80	88.49	5,161,957	+0.24(+0.27%)
Dec 07, 2023	88.13	88.65	87.87	88.25	4,239,982	+0.33(+0.37%)
Dec 06, 2023	87.34	88.40	87.34	87.93	5,139,321	+0.56(+0.64%)
Dec 05, 2023	87.61	87.77	86.81	87.37	3,867,896	-0.57(-0.64%)
Dec 04, 2023	87.91	89.04	87.67	87.94	5,926,849	-0.47(-0.53%)
Dec 01, 2023	87.68	88.75	87.29	88.40	5,000,474	+0.92(+1.06%)
Nov 30, 2023	87.74	88.02	87.16	87.48	11,286,907	+0.01(+0.01%)
Nov 29, 2023	88.80	88.96	87.22	87.47	5,047,915	-1.03(-1.17%)
Nov 28, 2023	88.27	88.84	88.11	88.50	3,892,361	+0.04(+0.04%)
Nov 27, 2023	89.07	89.26	88.37	88.46	6,210,030	-0.86(-0.97%)
Nov 24, 2023	89.71	89.95	88.91	89.33	2,081,283	+0.02(+0.02%)
Nov 22, 2023	89.03	89.75	88.58	89.31	5,018,652	+0.87(+0.99%)
Nov 21, 2023	89.14	89.35	87.81	88.43	6,707,867	-0.47(-0.52%)
Nov 20, 2023	88.02	89.16	87.72	88.90	7,112,612	+0.70(+0.79%)
Nov 17, 2023	88.49	89.50	88.15	88.20	9,413,938	+0.47(+0.53%)
Nov 16, 2023	88.12	89.05	86.63	87.74	9,651,690	-1.05(-1.19%)
Nov 15, 2023	89.16	90.26	87.89	88.79	11,686,373	-3.05(-3.32%)
Nov 14, 2023	91.38	92.58	91.25	91.84	7,112,966	+1.35(+1.49%)
Nov 13, 2023	90.44	90.98	89.91	90.49	5,560,578	-0.06(-0.07%)
Nov 10, 2023	90.78	90.86	89.09	90.55	6,817,256	+0.14(+0.15%)
Nov 09, 2023	89.97	90.98	89.41	90.41	7,435,830	+0.64(+0.71%)
Nov 08, 2023	89.88	90.52	89.67	89.77	8,165,964	-0.02(-0.02%)
Nov 07, 2023	90.07	90.43	89.64	89.79	4,486,909	-0.08(-0.09%)
Nov 06, 2023	90.01	90.43	89.70	89.87	4,737,701	-0.15(-0.16%)
Nov 03, 2023	89.70	90.53	89.63	90.02	4,527,444	+1.07(+1.20%)
Nov 02, 2023	87.36	89.30	87.14	88.95	8,247,186	+1.84(+2.11%)
Nov 01, 2023	87.59	87.74	86.28	87.11	5,135,311	-0.01(-0.01%)
Oct 31, 2023	87.43	87.49	86.37	87.12	6,682,216	-0.20(-0.23%)
Oct 30, 2023	86.49	87.58	86.11	87.32	3,491,065	+1.07(+1.24%)
Oct 27, 2023	86.96	87.51	85.98	86.25	3,592,048	-0.73(-0.84%)
Oct 26, 2023	87.87	88.61	86.91	86.98	4,075,594	-1.01(-1.15%)
Oct 25, 2023	88.39	88.66	87.44	87.99	3,994,616	-0.50(-0.57%)
Oct 24, 2023	87.85	89.11	87.85	88.49	4,232,140	+1.12(+1.28%)
Oct 23, 2023	87.93	88.24	86.96	87.38	3,432,104	-0.76(-0.86%)
Oct 20, 2023	88.99	89.03	87.91	88.14	4,211,719	-0.72(-0.81%)
Oct 19, 2023	89.55	89.96	88.12	88.86	4,322,940	-0.61(-0.69%)
Oct 18, 2023	89.35	90.19	89.28	89.47	3,741,551	-0.16(-0.18%)
Oct 17, 2023	88.60	89.98	88.37	89.63	4,421,243	+0.92(+1.04%)
Oct 16, 2023	88.04	89.33	87.93	88.71	6,191,991	+1.07(+1.22%)
Oct 13, 2023	87.97	88.20	87.27	87.64	2,877,171	-0.32(-0.36%)
Oct 12, 2023	88.41	88.59	87.28	87.96	2,838,934	-0.33(-0.37%)
Oct 11, 2023	88.24	88.60	87.63	88.29	3,958,742	+0.59(+0.68%)
Oct 10, 2023	87.93	88.67	87.48	87.69	5,849,162	-0.06(-0.07%)
Oct 09, 2023	86.92	87.77	86.39	87.75	3,525,675	+0.15(+0.17%)
Oct 06, 2023	86.81	88.10	85.77	87.60	3,990,442	+0.72(+0.83%)
Oct 05, 2023	87.23	87.51	86.53	86.88	3,689,368	-0.21(-0.24%)
Oct 04, 2023	86.95	87.42	86.08	87.09	4,396,787	+0.19(+0.22%)
Oct 03, 2023	87.87	88.37	86.35	86.90	5,150,185	-0.82(-0.94%)
Oct 02, 2023	87.59	88.64	87.40	87.72	4,737,211	-0.20(-0.23%)
Sep 29, 2023	88.88	89.11	87.84	87.92	5,488,559	-0.69(-0.78%)
Sep 28, 2023	87.63	88.67	87.63	88.61	7,043,246	+1.45(+1.67%)
Sep 27, 2023	87.15	87.90	86.52	87.16	4,967,305	+0.24(+0.27%)
Sep 26, 2023	87.44	87.82	86.87	86.92	3,909,023	-0.39(-0.44%)
Sep 25, 2023	87.93	87.64	87.11	87.31	4,319,954	-0.89(-1.01%)
Sep 22, 2023	88.15	88.93	87.98	88.20	4,399,925	-0.01(-0.01%)
Sep 21, 2023	89.40	89.62	87.98	88.21	5,029,950	-1.47(-1.64%)
Sep 20, 2023	90.17	90.57	89.59	89.68	5,133,639	-0.34(-0.37%)
Sep 19, 2023	90.82	91.11	89.49	90.02	7,048,737	-0.93(-1.02%)
Sep 18, 2023	91.37	91.97	90.79	90.95	4,320,770	-0.49(-0.54%)
Sep 15, 2023	92.21	92.39	91.33	91.44	7,689,985	-1.14(-1.23%)
Sep 14, 2023	91.60	92.77	91.42	92.58	5,239,199	+0.66(+0.72%)
Sep 13, 2023	91.56	91.99	91.19	91.92	5,541,792	+0.73(+0.80%)
Sep 12, 2023	90.47	91.32	90.43	91.18	3,718,503	+0.59(+0.66%)
Sep 11, 2023	90.83	91.04	90.25	90.59	4,086,365	+0.13(+0.14%)
Sep 08, 2023	90.66	91.14	90.39	90.46	4,772,165	+0.00(+0.00%)
Sep 07, 2023	89.91	90.74	89.81	90.46	4,994,871	+0.68(+0.76%)
Sep 06, 2023	90.50	90.60	89.51	89.78	6,069,090	-0.85(-0.94%)
Sep 05, 2023	91.50	91.50	90.56	90.63	4,216,580	-1.01(-1.10%)
Sep 01, 2023	91.50	91.80	91.05	91.64	4,499,492	+0.16(+0.17%)
Aug 31, 2023	91.00	91.86	90.90	91.48	6,498,818	+0.34(+0.37%)
Aug 30, 2023	90.21	91.33	89.93	91.14	5,580,769	+1.16(+1.29%)
Aug 29, 2023	89.03	90.23	89.00	89.99	4,751,374	+0.68(+0.76%)
Aug 28, 2023	87.79	89.42	87.62	89.30	5,139,198	+1.44(+1.64%)
Aug 25, 2023	87.85	88.22	86.86	87.86	4,324,592	+0.50(+0.58%)
Aug 24, 2023	89.03	89.32	87.31	87.36	4,799,350	-1.68(-1.89%)
Aug 23, 2023	88.06	89.22	87.63	89.04	4,527,784	+0.90(+1.02%)
Aug 22, 2023	88.04	88.33	87.47	88.14	4,390,991	-0.51(-0.58%)
Aug 21, 2023	88.52	88.91	87.60	88.65	5,678,595	+0.10(+0.11%)
Aug 18, 2023	87.54	88.66	87.37	88.55	7,862,798	+1.22(+1.39%)
Aug 17, 2023	88.10	88.87	87.03	87.34	8,635,631	-1.01(-1.14%)
Aug 16, 2023	87.79	89.22	86.89	88.34	15,225,565	+3.50(+4.13%)
Aug 15, 2023	85.10	85.68	84.52	84.84	6,146,379	-0.44(-0.51%)
Aug 14, 2023	85.39	86.27	85.18	85.28	6,946,464	+0.32(+0.37%)
Aug 11, 2023	84.99	85.76	84.73	84.96	4,706,998	-0.31(-0.36%)
Aug 10, 2023	85.81	86.86	85.22	85.27	4,850,320	-0.02(-0.02%)
Aug 09, 2023	86.06	86.30	85.24	85.29	6,904,159	-0.03(-0.03%)
Aug 08, 2023	85.03	85.35	84.10	85.32	3,064,787	+0.29(+0.34%)
Aug 07, 2023	84.74	85.34	84.64	85.03	2,734,237	+0.83(+0.98%)
Aug 04, 2023	85.30	85.35	84.02	84.20	2,507,353	-0.56(-0.66%)
Aug 03, 2023	84.38	85.40	84.27	84.76	3,411,151	+0.40(+0.48%)
Aug 02, 2023	85.06	85.61	84.30	84.36	3,605,180	-0.75(-0.88%)
Aug 01, 2023	85.27	85.97	84.96	85.11	4,022,217	-0.16(-0.18%)
Jul 31, 2023	85.60	85.73	84.80	85.27	3,249,942	-0.32(-0.37%)
Jul 28, 2023	85.47	86.15	85.15	85.58	3,151,588	+0.39(+0.46%)
Jul 27, 2023	86.22	86.32	85.12	85.19	3,763,129	-0.96(-1.11%)
Jul 26, 2023	85.94	86.35	85.38	86.14	3,557,393	+0.14(+0.16%)
Jul 25, 2023	85.15	86.18	84.57	86.01	4,717,548	+0.68(+0.80%)
Jul 24, 2023	84.25	85.41	84.17	85.33	2,869,263	+1.00(+1.18%)
Jul 21, 2023	84.52	84.85	84.12	84.33	3,628,543	+0.15(+0.18%)
Jul 20, 2023	84.59	84.94	84.11	84.18	2,947,221	-0.16(-0.19%)
Jul 19, 2023	83.72	84.49	83.59	84.34	3,046,515	+0.42(+0.50%)
Jul 18, 2023	83.88	84.41	83.32	83.92	4,317,040	+0.06(+0.07%)
Jul 17, 2023	83.93	84.60	83.54	83.86	3,172,870	+0.18(+0.21%)
Jul 14, 2023	83.42	83.70	82.76	83.68	3,922,517	-0.02(-0.02%)
Jul 13, 2023	84.09	84.44	83.51	83.70	6,564,212	-0.31(-0.36%)
Jul 12, 2023	84.89	85.17	83.91	84.01	6,392,237	+0.50(+0.60%)
Jul 11, 2023	82.73	83.59	82.38	83.50	3,777,774	+1.15(+1.40%)
Jul 10, 2023	81.05	82.44	81.05	82.35	3,891,066	+0.86(+1.05%)
Jul 07, 2023	81.79	82.03	81.33	81.49	4,600,311	-0.73(-0.89%)
Jul 06, 2023	83.16	83.49	82.13	82.22	4,746,584	-1.24(-1.49%)
Jul 05, 2023	82.80	83.51	82.66	83.46	4,985,739	+0.45(+0.55%)
Jul 03, 2023	83.18	83.66	83.01	83.01	2,214,183	-0.54(-0.65%)
Jun 30, 2023	82.77	83.98	82.66	83.55	4,647,858	+1.03(+1.25%)
Jun 29, 2023	82.11	82.61	81.88	82.52	4,200,067	+1.06(+1.31%)
Jun 28, 2023	81.57	82.12	81.09	81.45	4,031,494	-0.14(-0.17%)
Jun 27, 2023	81.12	82.06	81.12	81.59	4,382,628	+1.06(+1.32%)
Jun 26, 2023	80.84	81.08	79.84	80.53	3,745,590	-0.33(-0.41%)
Jun 23, 2023	79.98	81.09	79.88	80.86	4,987,829	+0.57(+0.71%)
Jun 22, 2023	80.58	80.63	79.76	80.29	3,819,845	+0.60(+0.75%)
Jun 21, 2023	79.47	79.98	78.98	79.69	4,993,451	+0.47(+0.60%)
Jun 20, 2023	79.75	80.32	79.15	79.22	6,610,189	-0.86(-1.07%)
Jun 16, 2023	80.80	80.97	79.76	80.07	8,518,595	-0.22(-0.27%)
Jun 15, 2023	78.79	80.40	78.69	80.29	5,077,542	+3.40(+4.42%)
May 08, 2023	77.41	77.41	76.56	76.89	3,125,281	-0.14(-0.18%)
May 05, 2023	76.18	77.17	75.95	77.03	4,064,347	+1.40(+1.86%)
May 04, 2023	76.29	76.34	75.22	75.62	2,708,797	-0.76(-0.99%)
May 03, 2023	77.00	77.31	76.32	76.38	4,279,584	-0.39(-0.51%)
May 02, 2023	76.37	76.83	75.13	76.77	3,722,325	-0.08(-0.10%)
May 01, 2023	77.56	77.64	76.51	76.85	3,676,597	-0.49(-0.63%)
Apr 28, 2023	77.41	77.56	76.67	77.34	3,534,771	-0.12(-0.15%)
Apr 27, 2023	76.39	77.51	76.39	77.46	5,181,310	+1.45(+1.91%)
Apr 26, 2023	75.00	76.43	74.80	76.00	5,226,952	+0.61(+0.81%)
Apr 25, 2023	76.84	76.99	75.32	75.40	4,496,487	-1.66(-2.15%)
Apr 24, 2023	77.32	77.41	76.67	77.05	4,119,266	+0.10(+0.13%)
Apr 21, 2023	77.94	78.21	76.89	76.96	4,086,338	-0.63(-0.81%)
Apr 20, 2023	76.53	77.72	76.29	77.58	4,723,105	+1.04(+1.36%)
Apr 19, 2023	76.15	76.57	76.01	76.54	2,524,297	+0.25(+0.32%)
Apr 18, 2023	76.23	76.58	75.98	76.30	3,146,233	+0.15(+0.19%)
Apr 17, 2023	76.00	76.17	75.53	76.15	4,445,729	+0.41(+0.54%)
Apr 14, 2023	75.77	76.63	75.16	75.74	4,002,275	-0.01(-0.01%)
Apr 13, 2023	75.56	75.98	75.10	75.75	5,129,470	+0.49(+0.65%)
Apr 12, 2023	76.78	77.04	75.02	75.26	4,920,863	-1.61(-2.09%)
Apr 11, 2023	77.25	77.43	76.49	76.87	4,450,837	-0.04(-0.05%)
Apr 10, 2023	75.99	77.11	75.99	76.91	3,972,777	+0.32(+0.42%)
Apr 06, 2023	76.43	76.71	75.93	76.58	3,145,112	+0.01(+0.01%)
Apr 05, 2023	77.22	77.28	76.40	76.57	3,968,485	-0.59(-0.76%)
Apr 04, 2023	77.71	77.90	77.08	77.16	3,162,216	-0.22(-0.28%)
Apr 03, 2023	76.62	77.40	76.53	77.38	4,549,975	+0.49(+0.64%)
Mar 31, 2023	75.97	76.93	75.70	76.89	5,202,537	+1.42(+1.89%)
Mar 30, 2023	75.84	76.40	75.16	75.47	3,092,060	+0.35(+0.47%)
Mar 29, 2023	74.95	75.39	74.69	75.11	3,838,490	+0.33(+0.45%)
Mar 28, 2023	74.43	74.80	73.98	74.78	3,271,222	+0.81(+1.10%)
Mar 27, 2023	73.93	74.29	73.37	73.96	3,948,057	+0.50(+0.68%)
Mar 24, 2023	73.04	73.55	72.27	73.46	4,732,362	+0.24(+0.32%)
Mar 23, 2023	73.83	74.41	72.76	73.23	5,097,927	-0.49(-0.67%)
Mar 22, 2023	75.38	75.47	73.70	73.72	3,893,924	-1.21(-1.61%)
Mar 21, 2023	74.79	75.68	74.57	74.93	4,625,943	+0.94(+1.27%)
Mar 20, 2023	73.19	74.32	73.16	73.98	4,452,047	+0.90(+1.24%)
Mar 17, 2023	72.65	73.36	72.21	73.08	7,939,444	-0.12(-0.16%)
Mar 16, 2023	72.38	73.50	72.19	73.20	5,416,180	+0.43(+0.59%)
Mar 15, 2023	72.30	73.10	71.86	72.77	6,543,487	-0.59(-0.80%)
Mar 14, 2023	73.20	73.61	72.60	73.36	4,386,205	+1.20(+1.66%)
Mar 13, 2023	72.10	73.10	71.55	72.16	5,589,635	-0.75(-1.02%)
Mar 10, 2023	73.62	74.40	72.80	72.90	4,973,810	-0.66(-0.89%)
Mar 09, 2023	75.30	75.55	73.12	73.56	8,100,794	-2.17(-2.86%)
Mar 08, 2023	75.99	76.32	75.12	75.73	3,884,593	+0.20(+0.26%)
Mar 07, 2023	77.10	77.16	75.40	75.53	5,324,421	-1.25(-1.62%)
Mar 06, 2023	76.20	77.31	76.04	76.78	5,931,330	+0.33(+0.44%)
Mar 03, 2023	75.62	76.47	75.36	76.45	3,938,092	+1.18(+1.56%)
Mar 02, 2023	75.75	76.04	74.64	75.27	5,042,054	-0.15(-0.20%)
Mar 01, 2023	74.68	75.47	74.31	75.42	5,618,436	+0.26(+0.34%)
Feb 28, 2023	75.55	75.83	74.99	75.16	5,734,004	-0.29(-0.39%)
Feb 27, 2023	76.55	76.55	75.04	75.46	5,370,851	-0.28(-0.38%)
Feb 24, 2023	75.73	76.24	75.05	75.74	6,432,993	-0.55(-0.72%)
Feb 23, 2023	76.40	76.52	74.77	76.29	6,587,600	+0.28(+0.37%)
Feb 22, 2023	76.73	77.10	75.38	76.00	11,051,142	-1.33(-1.73%)
Feb 21, 2023	77.60	78.13	77.12	77.34	7,257,443	-0.99(-1.27%)
Feb 17, 2023	78.13	78.61	77.92	78.33	5,020,490	+0.21(+0.26%)
Feb 16, 2023	78.18	78.86	77.94	78.12	4,830,730	-1.01(-1.28%)
Feb 15, 2023	78.85	79.36	78.55	79.14	3,454,193	-0.07(-0.09%)
Feb 14, 2023	78.91	79.61	78.62	79.20	3,807,804	+0.16(+0.20%)
Feb 13, 2023	78.87	79.47	78.72	79.05	5,778,191	+0.30(+0.39%)
Feb 10, 2023	78.56	78.89	78.29	78.74	3,615,331	-0.50(-0.63%)
Feb 09, 2023	79.18	80.15	79.18	79.24	4,648,260	+0.44(+0.56%)
Feb 08, 2023	77.93	79.49	77.36	78.80	6,539,351	+0.73(+0.94%)
Feb 07, 2023	77.50	78.13	76.46	78.07	5,572,994	-0.28(-0.36%)
Feb 06, 2023	78.71	80.00	78.25	78.35	4,966,131	-0.36(-0.46%)
Feb 03, 2023	78.41	79.26	78.02	78.72	9,299,429	+0.13(+0.16%)
Feb 02, 2023	80.48	80.69	78.46	78.59	9,528,841	-1.98(-2.46%)
Feb 01, 2023	80.15	80.91	79.21	80.57	5,478,127	+0.55(+0.68%)
Jan 31, 2023	79.68	80.16	79.47	80.03	4,905,379	+0.34(+0.43%)
Jan 30, 2023	80.06	80.35	79.40	79.68	4,387,347	-0.37(-0.46%)
Jan 27, 2023	80.85	81.13	79.88	80.05	4,010,648	-0.56(-0.69%)
Jan 26, 2023	80.94	81.20	79.98	80.61	5,279,154	-0.19(-0.23%)
Jan 25, 2023	79.04	80.80	78.59	80.80	5,229,070	+1.32(+1.66%)
Jan 24, 2023	77.61	79.50	77.28	79.48	8,031,971	+2.08(+2.69%)
Jan 23, 2023	77.87	78.19	77.16	77.40	6,612,106	-0.36(-0.47%)
Jan 20, 2023	77.38	77.76	76.76	77.76	10,876,913	+0.13(+0.16%)
Jan 19, 2023	77.94	78.33	77.55	77.63	5,401,855	-0.39(-0.50%)
Jan 18, 2023	79.84	80.15	77.88	78.02	4,549,893	-1.70(-2.13%)
Jan 17, 2023	79.73	80.23	79.47	79.72	5,404,250	+0.02(+0.02%)
Jan 13, 2023	80.00	80.69	79.44	79.70	4,756,537	-0.38(-0.48%)
Jan 12, 2023	80.33	80.47	79.23	80.08	5,389,576	-0.34(-0.43%)
Jan 11, 2023	81.06	81.17	80.06	80.43	6,178,914	-0.17(-0.21%)
Jan 10, 2023	79.67	80.65	79.58	80.59	4,004,107	+0.91(+1.14%)
Jan 09, 2023	80.62	81.27	79.60	79.68	6,097,531	-1.18(-1.46%)
Jan 06, 2023	79.31	81.22	79.06	80.87	4,780,199	+2.02(+2.57%)
Jan 05, 2023	78.29	79.13	77.79	78.84	4,871,803	+0.77(+0.99%)
Jan 04, 2023	78.07	78.78	77.46	78.07	4,359,723	+0.83(+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.