Chronicle Journal: Finance

TJX Companies (NY: TJX )

53.01 USD -1.12 (-2.07%)
Streaming Delayed Price Updated: 8:20 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 55.16 55.16 53.95 54.13 3,621,199 -0.87(-1.58%)
Oct 26, 2020 56.25 56.41 54.41 55.00 4,156,655 -2.02(-3.54%)
Oct 23, 2020 56.41 57.03 55.78 57.02 4,750,200 +1.00(+1.79%)
Oct 22, 2020 55.17 56.24 55.06 56.02 3,190,328 +1.04(+1.89%)
Oct 21, 2020 54.95 55.39 54.57 54.98 4,169,677 +0.05(+0.09%)
Oct 20, 2020 55.45 55.94 54.87 54.93 5,672,238 -0.20(-0.36%)
Oct 19, 2020 56.99 57.29 54.94 55.13 4,883,545 -1.52(-2.68%)
Oct 16, 2020 57.42 57.84 56.60 56.65 6,839,200 -0.76(-1.32%)
Oct 15, 2020 56.96 57.57 56.68 57.41 4,833,888 +0.00(+0.00%)
Oct 14, 2020 57.63 58.34 57.37 57.41 3,426,647 +0.02(+0.03%)
Oct 13, 2020 57.97 58.17 57.20 57.39 3,970,883 -0.58(-1.00%)
Oct 12, 2020 58.34 58.48 57.83 57.97 5,535,690 -0.22(-0.38%)
Oct 09, 2020 58.85 59.16 57.90 58.19 5,708,800 -0.11(-0.19%)
Oct 08, 2020 58.25 58.60 57.62 58.30 4,445,554 -0.06(-0.10%)
Oct 07, 2020 57.48 58.83 57.36 58.36 4,602,809 +1.75(+3.09%)
Oct 06, 2020 57.80 58.46 56.50 56.61 5,521,802 -0.91(-1.58%)
Oct 05, 2020 58.04 58.46 57.07 57.52 3,485,847 -0.11(-0.19%)
Oct 02, 2020 55.62 57.81 55.58 57.63 4,566,300 +0.55(+0.96%)
Oct 01, 2020 56.02 57.38 55.89 57.08 6,196,893 +1.43(+2.57%)
Sep 30, 2020 54.62 56.58 54.58 55.65 6,344,732 +1.49(+2.75%)
Sep 29, 2020 55.01 55.19 53.62 54.16 6,444,545 -1.44(-2.59%)
Sep 28, 2020 54.06 55.88 54.01 55.60 7,808,486 +2.42(+4.55%)
Sep 25, 2020 52.46 53.40 52.11 53.18 5,954,300 +0.35(+0.66%)
Sep 24, 2020 52.57 53.54 51.80 52.83 4,563,347 -0.04(-0.08%)
Sep 23, 2020 54.44 54.91 52.71 52.87 5,961,467 -1.01(-1.87%)
Sep 22, 2020 54.17 54.61 53.24 53.88 5,915,037 -0.29(-0.54%)
Sep 21, 2020 55.16 55.16 53.35 54.17 7,932,962 -1.85(-3.30%)
Sep 18, 2020 55.72 56.74 55.47 56.02 6,571,800 +0.08(+0.14%)
Sep 17, 2020 56.59 57.19 55.51 55.94 4,683,812 -1.38(-2.41%)
Sep 16, 2020 57.23 58.15 56.92 57.32 5,703,975 +0.46(+0.81%)
Sep 15, 2020 56.26 57.24 55.82 56.86 7,179,602 +1.39(+2.51%)
Sep 14, 2020 54.71 55.67 54.53 55.47 4,484,026 +1.32(+2.44%)
Sep 11, 2020 54.52 54.76 53.55 54.15 4,841,000 +0.04(+0.07%)
Sep 10, 2020 55.04 55.57 53.92 54.11 9,039,946 -0.65(-1.19%)
Sep 09, 2020 55.08 55.32 54.46 54.76 6,996,074 -0.54(-0.98%)
Sep 08, 2020 54.65 55.70 54.39 55.30 7,827,121 +0.12(+0.22%)
Sep 04, 2020 55.89 56.07 54.21 55.18 6,807,100 -0.34(-0.61%)
Sep 03, 2020 57.01 57.05 55.18 55.52 7,708,288 -1.21(-2.13%)
Sep 02, 2020 55.40 56.91 55.26 56.73 9,768,082 +1.46(+2.64%)
Sep 01, 2020 54.59 55.28 53.91 55.27 5,863,433 +0.48(+0.88%)
Aug 31, 2020 55.14 55.83 54.76 54.79 7,453,734 -0.30(-0.54%)
Aug 28, 2020 53.79 55.23 53.52 55.09 6,161,900 +1.42(+2.65%)
Aug 27, 2020 53.71 54.46 53.49 53.67 7,639,761 +0.41(+0.77%)
Aug 26, 2020 53.02 53.79 52.82 53.26 8,857,521 +0.10(+0.19%)
Aug 25, 2020 53.18 53.96 53.05 53.16 7,907,035 -0.25(-0.47%)
Aug 24, 2020 51.52 53.49 51.52 53.41 11,756,675 +1.73(+3.35%)
Aug 21, 2020 51.98 53.24 51.65 51.68 13,732,800 +0.03(+0.06%)
Aug 20, 2020 53.37 53.66 51.53 51.65 17,297,605 -2.71(-4.99%)
Aug 19, 2020 54.01 54.81 52.24 54.36 31,927,742 -3.09(-5.38%)
Aug 18, 2020 59.01 59.01 57.37 57.45 7,836,580 -1.96(-3.30%)
Aug 17, 2020 59.00 59.54 57.71 59.41 8,037,918 +1.54(+2.66%)
Aug 14, 2020 57.05 58.35 56.68 57.87 4,927,000 +0.76(+1.33%)
Aug 13, 2020 57.37 57.61 56.67 57.11 4,583,634 -0.62(-1.07%)
Aug 12, 2020 57.78 58.09 56.58 57.73 5,132,608 +0.22(+0.38%)
Aug 11, 2020 57.32 58.44 56.67 57.51 7,566,678 +0.99(+1.75%)
Aug 10, 2020 55.74 56.57 55.55 56.52 5,072,300 +1.07(+1.93%)
Aug 07, 2020 53.58 55.76 53.30 55.45 7,407,200 +2.04(+3.82%)
Aug 06, 2020 53.21 53.99 53.08 53.41 6,582,562 -0.13(-0.24%)
Aug 05, 2020 53.48 53.67 52.83 53.54 7,323,017 +0.26(+0.49%)
Aug 04, 2020 51.76 53.28 51.75 53.28 6,781,992 +1.39(+2.68%)
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.