Skip to main content

TJX Companies (NY: TJX )

87.85 -0.83 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 88.55 89.61 88.35 88.68 4,686,028 -0.20(-0.23%)
Sep 29, 2023 89.85 90.08 88.80 88.88 5,429,258 -0.70(-0.78%)
Sep 28, 2023 88.59 89.64 88.59 89.58 6,967,147 +1.47(+1.67%)
Sep 27, 2023 88.10 88.86 87.47 88.11 4,913,636 +0.24(+0.27%)
Sep 26, 2023 88.40 88.78 87.82 87.87 3,866,788 -0.39(-0.44%)
Sep 25, 2023 88.89 88.60 88.06 88.26 4,273,279 -0.90(-1.01%)
Sep 22, 2023 89.11 89.90 88.94 89.16 4,352,386 -0.01(-0.01%)
Sep 21, 2023 90.38 90.60 88.94 89.17 4,975,604 -1.49(-1.64%)
Sep 20, 2023 91.15 91.56 90.57 90.66 5,078,172 -0.34(-0.37%)
Sep 19, 2023 91.81 92.11 90.47 91.00 6,972,579 -0.94(-1.02%)
Sep 18, 2023 92.37 92.97 91.78 91.94 4,274,086 -0.50(-0.54%)
Sep 15, 2023 93.22 93.40 92.33 92.44 7,606,898 -1.15(-1.23%)
Sep 14, 2023 92.60 93.78 92.42 93.59 5,182,592 +0.67(+0.72%)
Sep 13, 2023 92.56 93.00 92.19 92.92 5,481,915 +0.74(+0.80%)
Sep 12, 2023 91.46 92.31 91.42 92.18 3,678,326 +0.60(+0.66%)
Sep 11, 2023 91.82 92.03 91.23 91.58 4,042,214 +0.13(+0.14%)
Sep 08, 2023 91.65 92.14 91.38 91.45 4,720,604 +0.00(+0.00%)
Sep 07, 2023 90.89 91.73 90.79 91.45 4,940,904 +0.69(+0.76%)
Sep 06, 2023 91.49 91.59 90.49 90.76 6,003,516 -0.86(-0.94%)
Sep 05, 2023 92.50 92.50 91.55 91.62 4,171,022 -1.02(-1.10%)
Sep 01, 2023 92.50 92.80 92.04 92.64 4,450,877 +0.16(+0.17%)
Aug 31, 2023 91.99 92.87 91.89 92.48 6,428,601 +0.34(+0.37%)
Aug 30, 2023 91.20 92.33 90.91 92.14 5,520,471 +1.17(+1.29%)
Aug 29, 2023 90.00 91.22 89.97 90.97 4,700,038 +0.69(+0.76%)
Aug 28, 2023 88.75 90.40 88.58 90.28 5,083,671 +1.46(+1.64%)
Aug 25, 2023 88.81 89.18 87.81 88.82 4,277,867 +0.51(+0.58%)
Aug 24, 2023 90.00 90.30 88.26 88.31 4,747,495 -1.70(-1.89%)
Aug 23, 2023 89.02 90.19 88.59 90.01 4,478,863 +0.91(+1.02%)
Aug 22, 2023 89.00 89.29 88.42 89.10 4,343,548 -0.52(-0.58%)
Aug 21, 2023 89.49 89.88 88.56 89.62 5,617,240 +0.10(+0.11%)
Aug 18, 2023 88.50 89.63 88.32 89.52 7,777,844 +1.23(+1.39%)
Aug 17, 2023 89.06 89.84 87.98 88.29 8,542,327 -1.02(-1.14%)
Aug 16, 2023 88.75 90.19 87.85 89.31 15,061,059 +3.54(+4.13%)
Aug 15, 2023 86.03 86.62 85.44 85.77 6,079,970 -0.44(-0.51%)
Aug 14, 2023 86.32 87.21 86.11 86.21 6,871,411 +0.32(+0.37%)
Aug 11, 2023 85.92 86.70 85.66 85.89 4,656,141 -0.31(-0.36%)
Aug 10, 2023 86.75 87.81 86.15 86.20 4,797,915 -0.02(-0.02%)
Aug 09, 2023 87.00 87.24 86.17 86.22 6,829,563 -0.03(-0.03%)
Aug 08, 2023 85.96 86.28 85.02 86.25 3,031,673 +0.29(+0.34%)
Aug 07, 2023 85.67 86.27 85.56 85.96 2,704,695 +0.84(+0.98%)
Aug 04, 2023 86.23 86.28 84.94 85.12 2,480,262 -0.57(-0.66%)
Aug 03, 2023 85.30 86.33 85.19 85.69 3,374,295 +0.41(+0.48%)
Aug 02, 2023 85.99 86.55 85.22 85.28 3,566,227 -0.76(-0.88%)
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.