Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.00 52.65 51.64 51.67 7,904,433 -0.28(-0.54%)
Aug 28, 2020 50.72 52.08 50.47 51.95 6,534,487 +1.34(+2.65%)
Aug 27, 2020 50.65 51.35 50.44 50.61 8,101,708 +0.39(+0.77%)
Aug 26, 2020 50.00 50.72 49.81 50.22 9,393,102 +0.09(+0.19%)
Aug 25, 2020 50.15 50.88 50.03 50.13 8,385,143 -0.24(-0.47%)
Aug 24, 2020 48.58 50.44 48.58 50.36 12,467,557 +1.63(+3.35%)
Aug 21, 2020 49.02 50.20 48.71 48.73 14,563,170 +0.03(+0.06%)
Aug 20, 2020 50.33 50.60 48.59 48.70 18,343,524 -2.56(-4.99%)
Aug 19, 2020 50.93 51.68 49.26 51.26 33,858,292 -2.91(-5.38%)
Aug 18, 2020 55.65 55.65 54.10 54.17 8,310,428 -1.85(-3.30%)
Aug 17, 2020 55.64 56.15 54.42 56.02 8,523,940 +1.45(+2.66%)
Aug 14, 2020 53.80 55.02 53.45 54.57 5,224,917 +0.72(+1.33%)
Aug 13, 2020 54.10 54.33 53.44 53.85 4,860,789 -0.58(-1.07%)
Aug 12, 2020 54.49 54.78 53.35 54.44 5,442,957 +0.21(+0.38%)
Aug 11, 2020 54.05 55.11 53.44 54.23 8,024,206 +0.93(+1.75%)
Aug 10, 2020 52.56 53.34 52.38 53.30 5,379,003 +1.01(+1.93%)
Aug 07, 2020 50.52 52.58 50.26 52.29 7,855,085 +1.92(+3.82%)
Aug 06, 2020 50.18 50.91 50.05 50.36 6,980,584 -0.12(-0.24%)
Aug 05, 2020 50.43 50.61 49.82 50.49 7,765,812 +0.25(+0.49%)
Aug 04, 2020 48.81 50.24 48.80 50.24 7,192,073 +1.31(+2.68%)
Aug 03, 2020 49.05 49.20 48.13 48.93 5,956,953 -0.09(-0.19%)
Jul 31, 2020 48.60 49.07 48.02 49.03 5,435,525 +0.37(+0.76%)
Jul 30, 2020 48.93 49.04 48.10 48.66 4,743,435 -0.94(-1.90%)
Jul 29, 2020 48.97 49.96 48.85 49.60 4,164,220 +0.77(+1.58%)
Jul 28, 2020 49.03 49.49 48.79 48.83 4,069,336 -0.28(-0.58%)
Jul 27, 2020 49.60 49.67 48.74 49.11 3,647,554 -0.76(-1.53%)
Jul 24, 2020 50.21 50.62 49.68 49.87 3,692,649 -0.47(-0.94%)
Jul 23, 2020 50.59 50.86 49.88 50.35 5,201,293 -0.05(-0.09%)
Jul 22, 2020 49.57 50.50 49.26 50.39 5,439,938 +0.35(+0.70%)
Jul 21, 2020 48.85 50.44 48.76 50.04 5,421,563 +1.25(+2.57%)
Jul 20, 2020 49.62 49.87 48.51 48.79 5,468,591 -1.10(-2.21%)
Jul 17, 2020 50.67 50.69 49.72 49.89 5,195,860 -0.57(-1.12%)
Jul 16, 2020 49.21 50.59 49.09 50.46 7,779,267 +0.83(+1.67%)
Jul 15, 2020 48.76 49.77 48.51 49.63 7,775,483 +2.61(+5.56%)
Jul 14, 2020 47.03 47.52 46.40 47.02 7,810,232 -0.48(-1.01%)
Jul 13, 2020 48.38 48.98 47.26 47.50 6,554,549 -0.66(-1.37%)
Jul 10, 2020 47.31 48.34 46.85 48.16 5,363,944 +1.02(+2.16%)
Jul 09, 2020 47.81 48.03 46.38 47.14 6,446,019 -0.83(-1.73%)
Jul 08, 2020 47.92 48.18 47.18 47.97 6,707,656 +0.07(+0.14%)
Jul 07, 2020 48.97 49.11 47.78 47.90 6,802,234 -1.73(-3.50%)
Jul 06, 2020 49.43 49.97 49.16 49.64 7,676,108 +0.84(+1.72%)
Jul 02, 2020 49.00 49.58 48.44 48.80 7,180,098 +0.54(+1.11%)
Jul 01, 2020 47.65 49.31 47.55 48.26 8,702,305 +0.58(+1.23%)
Jun 30, 2020 47.45 47.91 46.93 47.68 7,326,239 -0.20(-0.41%)
Jun 29, 2020 46.86 47.88 45.95 47.88 6,951,319 +1.16(+2.48%)
Jun 26, 2020 47.84 48.54 46.58 46.72 8,799,643 -1.25(-2.61%)
Jun 25, 2020 48.12 48.27 46.83 47.97 7,607,761 -0.62(-1.28%)
Jun 24, 2020 49.51 49.86 47.76 48.59 7,666,953 -1.62(-3.23%)
Jun 23, 2020 50.31 50.68 49.94 50.21 5,452,395 +0.41(+0.81%)
Jun 22, 2020 49.33 50.22 48.87 49.81 8,537,648 +0.17(+0.34%)
Jun 19, 2020 51.86 52.06 49.63 49.64 14,355,955 -0.76(-1.52%)
Jun 18, 2020 50.62 51.52 50.18 50.40 10,200,658 -1.03(-2.00%)
Jun 17, 2020 52.48 52.80 51.12 51.43 6,488,103 -0.95(-1.82%)
Jun 16, 2020 53.28 53.62 51.25 52.38 13,224,419 +2.78(+5.61%)
Jun 15, 2020 47.46 49.67 47.25 49.60 8,802,548 +0.13(+0.27%)
Jun 12, 2020 51.12 51.13 48.34 49.47 7,813,833 -0.19(-0.38%)
Jun 11, 2020 49.75 50.49 49.40 49.66 11,351,633 -2.03(-3.92%)
Jun 10, 2020 53.08 53.14 51.42 51.68 11,566,506 -1.35(-2.54%)
Jun 09, 2020 53.28 53.77 52.70 53.03 8,364,632 -1.11(-2.05%)
Jun 08, 2020 54.58 55.20 53.04 54.15 9,225,392 +0.15(+0.28%)
Jun 05, 2020 53.26 55.03 53.03 54.00 12,449,873 +2.29(+4.43%)
Jun 04, 2020 51.33 52.68 51.33 51.70 15,802,070 -0.39(-0.74%)
Jun 03, 2020 51.54 52.64 51.39 52.09 7,459,177 +0.85(+1.66%)
Jun 02, 2020 50.64 51.31 50.07 51.24 10,376,566 +0.95(+1.89%)
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.