Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.88 53.74 51.84 52.86 6,679,702 +1.42(+2.75%)
Sep 29, 2020 52.25 52.42 50.93 51.44 6,784,784 -1.37(-2.59%)
Sep 28, 2020 51.35 53.08 51.30 52.81 8,220,734 +2.30(+4.55%)
Sep 25, 2020 49.83 50.72 49.50 50.51 6,268,657 +0.33(+0.66%)
Sep 24, 2020 49.93 50.86 49.20 50.18 4,804,268 -0.04(-0.08%)
Sep 23, 2020 51.71 52.16 50.07 50.22 6,276,202 -0.96(-1.87%)
Sep 22, 2020 51.45 51.87 50.57 51.18 6,227,321 -0.28(-0.54%)
Sep 21, 2020 52.39 52.39 50.67 51.45 8,351,782 -1.76(-3.30%)
Sep 18, 2020 52.93 53.89 52.69 53.21 6,918,758 +0.08(+0.14%)
Sep 17, 2020 53.75 54.32 52.72 53.13 4,931,093 -1.31(-2.41%)
Sep 16, 2020 54.36 55.23 54.07 54.45 6,005,116 +0.44(+0.81%)
Sep 15, 2020 53.44 54.37 53.02 54.01 7,558,648 +1.32(+2.51%)
Sep 14, 2020 51.97 52.88 51.80 52.69 4,720,760 +1.25(+2.44%)
Sep 11, 2020 51.79 52.01 50.86 51.43 5,096,580 +0.04(+0.07%)
Sep 10, 2020 52.28 52.78 51.22 51.40 9,517,209 -0.62(-1.19%)
Sep 09, 2020 52.32 52.55 51.73 52.01 7,365,431 -0.51(-0.98%)
Sep 08, 2020 51.91 52.91 51.66 52.53 8,240,353 +0.11(+0.22%)
Sep 04, 2020 53.09 53.26 51.49 52.41 7,166,480 -0.32(-0.61%)
Sep 03, 2020 54.15 54.19 52.41 52.74 8,115,246 -1.15(-2.13%)
Sep 02, 2020 52.62 54.06 52.49 53.89 10,283,787 +1.39(+2.64%)
Sep 01, 2020 51.85 52.51 51.21 52.50 6,172,992 +0.46(+0.88%)
Aug 31, 2020 52.37 53.03 52.01 52.04 7,847,253 -0.28(-0.54%)
Aug 28, 2020 51.09 52.46 50.84 52.33 6,487,217 +1.35(+2.65%)
Aug 27, 2020 51.02 51.73 50.81 50.98 8,043,102 +0.39(+0.77%)
Aug 26, 2020 50.36 51.09 50.17 50.59 9,325,153 +0.09(+0.19%)
Aug 25, 2020 50.51 51.25 50.39 50.49 8,324,486 -0.24(-0.47%)
Aug 24, 2020 48.94 50.81 48.94 50.73 12,377,368 +1.64(+3.35%)
Aug 21, 2020 49.37 50.57 49.06 49.09 14,457,822 +0.03(+0.06%)
Aug 20, 2020 50.69 50.97 48.95 49.06 18,210,830 -2.57(-4.99%)
Aug 19, 2020 51.30 52.06 49.62 51.63 33,613,364 -2.94(-5.38%)
Aug 18, 2020 56.05 56.05 54.49 54.57 8,250,312 -1.86(-3.30%)
Aug 17, 2020 56.04 56.55 54.82 56.43 8,462,279 +1.46(+2.66%)
Aug 14, 2020 54.19 55.42 53.84 54.97 5,187,120 +0.72(+1.33%)
Aug 13, 2020 54.49 54.72 53.83 54.25 4,825,626 -0.59(-1.07%)
Aug 12, 2020 54.88 55.18 53.74 54.84 5,403,584 +0.21(+0.38%)
Aug 11, 2020 54.45 55.51 53.83 54.63 7,966,160 +0.94(+1.75%)
Aug 10, 2020 52.94 53.73 52.76 53.69 5,340,092 +1.02(+1.93%)
Aug 07, 2020 50.89 52.96 50.63 52.67 7,798,262 +1.94(+3.82%)
Aug 06, 2020 50.54 51.28 50.42 50.73 6,930,088 -0.12(-0.24%)
Aug 05, 2020 50.80 50.98 50.18 50.86 7,709,635 +0.25(+0.49%)
Aug 04, 2020 49.16 50.61 49.15 50.61 7,140,047 +1.32(+2.68%)
Aug 03, 2020 49.41 49.55 48.48 49.29 5,913,862 -0.10(-0.19%)
Jul 31, 2020 48.96 49.43 48.37 49.38 5,396,206 +0.37(+0.76%)
Jul 30, 2020 49.29 49.40 48.45 49.01 4,709,122 -0.95(-1.90%)
Jul 29, 2020 49.33 50.32 49.20 49.96 4,134,097 +0.78(+1.58%)
Jul 28, 2020 49.39 49.85 49.15 49.18 4,039,899 -0.28(-0.58%)
Jul 27, 2020 49.96 50.03 49.09 49.47 3,621,168 -0.77(-1.53%)
Jul 24, 2020 50.58 50.99 50.04 50.24 3,665,937 -0.47(-0.94%)
Jul 23, 2020 50.96 51.23 50.25 50.71 5,163,667 -0.05(-0.09%)
Jul 22, 2020 49.93 50.86 49.62 50.76 5,400,586 +0.35(+0.70%)
Jul 21, 2020 49.20 50.81 49.12 50.41 5,382,344 +1.26(+2.57%)
Jul 20, 2020 49.98 50.24 48.86 49.15 5,429,032 -1.11(-2.21%)
Jul 17, 2020 51.04 51.05 50.09 50.26 5,158,274 -0.57(-1.12%)
Jul 16, 2020 49.57 50.96 49.45 50.83 7,722,993 +0.84(+1.67%)
Jul 15, 2020 49.12 50.13 48.86 49.99 7,719,237 +2.63(+5.56%)
Jul 14, 2020 47.37 47.86 46.74 47.36 7,753,733 -0.48(-1.01%)
Jul 13, 2020 48.74 49.34 47.61 47.84 6,507,135 -0.66(-1.37%)
Jul 10, 2020 47.65 48.69 47.19 48.51 5,325,142 +1.03(+2.16%)
Jul 09, 2020 48.16 48.38 46.71 47.48 6,399,390 -0.84(-1.73%)
Jul 08, 2020 48.27 48.53 47.52 48.32 6,659,134 +0.07(+0.14%)
Jul 07, 2020 49.33 49.47 48.13 48.25 6,753,028 -1.75(-3.50%)
Jul 06, 2020 49.79 50.33 49.52 50.00 7,620,580 +0.85(+1.72%)
Jul 02, 2020 49.35 49.94 48.79 49.15 7,128,158 +0.54(+1.11%)
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.