Skip to main content

TJX Companies (NY: TJX )

93.43 +0.45 (+0.48%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 95.33 95.43 92.95 92.98 5,194,920 -1.44(-1.53%)
Apr 12, 2024 94.92 95.33 93.92 94.42 3,951,576 -1.44(-1.50%)
Apr 11, 2024 96.18 96.51 94.84 95.86 4,848,622 -0.42(-0.44%)
Apr 10, 2024 96.61 97.09 96.11 96.28 3,910,721 -0.82(-0.84%)
Apr 09, 2024 96.98 97.29 96.30 97.10 7,992,447 +0.87(+0.90%)
Apr 08, 2024 96.47 96.97 96.22 96.23 5,390,171 -0.58(-0.60%)
Apr 05, 2024 96.16 97.28 95.92 96.81 5,866,239 +1.06(+1.11%)
Apr 04, 2024 97.86 98.25 95.58 95.75 5,660,735 -1.53(-1.57%)
Apr 03, 2024 99.41 99.71 97.15 97.28 5,036,198 -2.19(-2.20%)
Apr 02, 2024 99.37 99.52 98.59 99.47 4,350,074 -0.23(-0.23%)
Apr 01, 2024 101.05 101.16 99.36 99.70 3,726,672 -1.72(-1.70%)
Mar 28, 2024 101.22 101.57 101.55 101.42 4,778,176 +0.34(+0.34%)
Mar 27, 2024 100.08 101.33 100.08 101.08 5,461,780 +1.78(+1.79%)
Mar 26, 2024 98.25 99.39 98.21 99.30 5,256,966 +1.12(+1.14%)
Mar 25, 2024 99.53 99.59 98.14 98.18 6,915,442 -1.30(-1.31%)
Mar 22, 2024 98.83 99.63 98.48 99.48 5,138,642 +0.30(+0.30%)
Mar 21, 2024 98.80 99.60 98.54 99.18 4,961,971 +0.30(+0.30%)
Mar 20, 2024 98.48 98.88 97.73 98.88 5,825,823 +0.46(+0.47%)
Mar 19, 2024 96.45 98.47 96.28 98.42 5,573,481 +2.20(+2.29%)
Mar 18, 2024 97.55 97.55 96.16 96.22 4,780,429 -1.33(-1.36%)
Mar 15, 2024 98.32 98.63 97.21 97.55 7,609,860 -1.08(-1.10%)
Mar 14, 2024 98.50 98.65 97.68 98.63 5,857,962 +0.57(+0.58%)
Mar 13, 2024 97.33 98.10 97.16 98.06 3,919,107 +0.84(+0.86%)
Mar 12, 2024 96.47 97.45 96.26 97.22 4,130,436 +0.75(+0.78%)
Mar 11, 2024 96.33 96.83 95.56 96.47 4,185,036 +0.56(+0.58%)
Mar 08, 2024 95.82 96.64 95.77 95.91 5,372,616 +0.15(+0.16%)
Mar 07, 2024 96.95 97.54 95.62 95.76 6,760,114 -0.64(-0.66%)
Mar 06, 2024 97.25 97.67 96.22 96.40 6,421,153 -0.99(-1.02%)
Mar 05, 2024 97.70 98.39 97.29 97.39 5,981,535 -0.55(-0.56%)
Mar 04, 2024 98.16 98.64 97.77 97.94 5,318,932 -0.57(-0.58%)
Mar 01, 2024 99.38 99.56 97.91 98.51 7,110,591 -0.63(-0.64%)
Feb 29, 2024 100.04 100.16 98.57 99.14 10,568,022 -1.96(-1.94%)
Feb 28, 2024 100.88 102.84 99.97 101.10 7,547,911 +0.58(+0.58%)
Feb 27, 2024 99.14 100.74 99.02 100.52 5,431,671 +1.29(+1.30%)
Feb 26, 2024 99.53 99.69 98.43 99.23 4,688,497 -0.15(-0.15%)
Feb 23, 2024 99.17 99.64 98.76 99.38 4,581,435 +0.27(+0.27%)
Feb 22, 2024 98.77 99.13 98.35 99.11 5,463,244 +0.94(+0.96%)
Feb 21, 2024 97.73 98.42 97.11 98.17 5,690,371 +0.81(+0.83%)
Feb 20, 2024 97.80 98.41 97.27 97.36 5,591,113 -0.68(-0.69%)
Feb 16, 2024 97.99 98.49 97.04 98.04 4,470,085 +0.10(+0.10%)
Feb 15, 2024 97.42 98.33 97.20 97.94 4,802,943 +0.77(+0.79%)
Feb 14, 2024 97.91 98.22 96.65 97.17 4,765,738 -0.46(-0.47%)
Feb 13, 2024 96.85 97.70 96.81 97.63 4,204,188 -0.12(-0.12%)
Feb 12, 2024 98.33 98.52 97.45 97.75 4,076,375 -0.67(-0.68%)
Feb 09, 2024 97.91 98.73 97.68 98.41 3,500,071 +0.39(+0.40%)
Feb 08, 2024 98.17 99.11 97.80 98.03 6,368,748 +0.53(+0.54%)
Feb 07, 2024 97.21 97.96 97.07 97.50 4,657,708 +0.73(+0.75%)
Feb 06, 2024 96.17 96.90 95.71 96.77 4,425,673 +0.45(+0.47%)
Feb 05, 2024 96.17 96.41 94.84 96.32 5,484,836 -0.86(-0.88%)
Feb 02, 2024 96.61 97.72 95.92 97.18 3,986,997 +0.45(+0.46%)
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.