Skip to main content

TJX Companies (NY: TJX )

101.55 +0.47 (+0.46%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 48.00 49.67 47.90 48.61 8,639,353 +0.59(+1.23%)
Jun 30, 2020 47.80 48.26 47.27 48.02 7,273,242 -0.20(-0.41%)
Jun 29, 2020 47.20 48.22 46.29 48.22 6,901,034 +1.17(+2.48%)
Jun 26, 2020 48.19 48.90 46.92 47.06 8,735,987 -1.26(-2.61%)
Jun 25, 2020 48.47 48.62 47.17 48.32 7,552,728 -0.63(-1.28%)
Jun 24, 2020 49.87 50.23 48.11 48.95 7,611,491 -1.63(-3.23%)
Jun 23, 2020 50.67 51.05 50.30 50.58 5,412,953 +0.41(+0.81%)
Jun 22, 2020 49.69 50.59 49.22 50.17 8,475,888 +0.17(+0.34%)
Jun 19, 2020 52.24 52.44 49.99 50.00 14,252,106 -0.77(-1.52%)
Jun 18, 2020 50.99 51.89 50.54 50.77 10,126,868 -1.04(-2.00%)
Jun 17, 2020 52.86 53.18 51.49 51.80 6,441,169 -0.96(-1.82%)
Jun 16, 2020 53.67 54.01 51.62 52.76 13,128,755 +2.80(+5.61%)
Jun 15, 2020 47.81 50.03 47.60 49.96 8,738,872 +0.13(+0.27%)
Jun 12, 2020 51.49 51.50 48.69 49.83 7,757,309 -0.19(-0.38%)
Jun 11, 2020 50.11 50.86 49.76 50.02 11,269,517 -2.04(-3.92%)
Jun 10, 2020 53.47 53.52 51.80 52.06 11,482,836 -1.36(-2.54%)
Jun 09, 2020 53.67 54.16 53.09 53.42 8,304,123 -1.12(-2.05%)
Jun 08, 2020 54.98 55.60 53.43 54.54 9,158,657 +0.15(+0.28%)
Jun 05, 2020 53.65 55.43 53.42 54.39 12,359,813 +2.31(+4.43%)
Jun 04, 2020 51.70 53.07 51.70 52.08 15,687,760 -0.39(-0.74%)
Jun 03, 2020 51.92 53.02 51.77 52.47 7,405,218 +0.85(+1.66%)
Jun 02, 2020 51.01 51.68 50.44 51.62 10,301,504 +0.96(+1.89%)
Jun 01, 2020 50.33 50.90 49.73 50.66 7,271,579 +0.54(+1.08%)
May 29, 2020 50.67 51.39 49.82 50.11 13,775,294 -1.25(-2.44%)
May 28, 2020 52.74 53.05 51.22 51.37 10,999,371 -1.15(-2.19%)
May 27, 2020 53.51 53.84 52.01 52.52 11,362,055 -0.01(-0.02%)
May 26, 2020 52.24 52.89 51.78 52.53 12,886,065 +1.80(+3.54%)
May 22, 2020 51.14 52.09 50.39 50.73 14,156,723 -0.85(-1.64%)
May 21, 2020 50.91 52.52 50.10 51.58 24,318,540 +3.28(+6.78%)
May 20, 2020 48.20 49.04 47.87 48.30 10,280,778 +0.56(+1.17%)
May 19, 2020 47.38 48.75 46.04 47.74 11,811,983 +0.47(+1.00%)
May 18, 2020 47.29 48.51 46.79 47.26 14,094,083 +2.46(+5.49%)
May 15, 2020 41.54 44.80 41.35 44.80 21,680,732 +2.31(+5.43%)
May 14, 2020 41.16 42.52 40.39 42.50 12,025,208 +0.67(+1.61%)
May 13, 2020 43.47 43.66 41.52 41.82 15,062,996 -1.83(-4.20%)
May 12, 2020 46.25 46.37 43.62 43.66 7,066,059 -2.27(-4.94%)
May 11, 2020 45.46 46.52 44.98 45.93 7,079,567 -0.15(-0.33%)
May 08, 2020 46.72 46.94 45.83 46.08 5,881,965 +0.01(+0.02%)
May 07, 2020 46.20 46.98 46.04 46.07 9,869,916 +0.78(+1.72%)
May 06, 2020 46.09 46.49 45.10 45.29 6,110,056 -0.47(-1.02%)
May 05, 2020 45.85 46.49 45.55 45.75 8,369,834 +0.45(+0.99%)
May 04, 2020 45.05 45.80 44.38 45.31 10,614,460 -0.52(-1.14%)
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.