Skip to main content

TJX Companies (NY: TJX )

81.03 +0.49 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 81.00 81.17 80.19 81.03 2,454,070 +0.49(+0.61%)
Nov 23, 2022 80.00 80.86 79.88 80.54 6,499,008 +0.43(+0.54%)
Nov 22, 2022 79.50 80.45 78.69 80.11 8,887,420 +1.11(+1.41%)
Nov 21, 2022 77.39 79.06 77.39 79.00 5,492,271 +0.84(+1.07%)
Nov 18, 2022 78.97 79.99 77.74 78.16 6,860,602 +0.17(+0.22%)
Nov 17, 2022 76.95 78.19 75.82 77.99 9,709,121 -1.03(-1.30%)
Nov 16, 2022 74.38 79.40 74.35 79.02 12,940,597 +3.90(+5.19%)
Nov 15, 2022 74.45 76.09 74.24 75.12 9,629,302 +2.06(+2.82%)
Nov 14, 2022 73.46 74.17 72.94 73.06 6,368,421 -0.84(-1.14%)
Nov 11, 2022 74.47 75.00 73.19 73.90 5,988,656 -0.10(-0.14%)
Nov 10, 2022 72.96 74.26 72.55 74.00 5,847,706 +3.92(+5.59%)
Nov 09, 2022 71.59 72.16 69.93 70.08 3,797,941 -1.11(-1.57%)
Nov 08, 2022 72.30 72.35 70.17 71.19 4,297,125 -0.63(-0.87%)
Nov 07, 2022 71.19 72.02 69.81 71.82 5,211,478 +0.93(+1.31%)
Nov 04, 2022 71.46 72.02 69.78 70.90 4,990,953 -0.01(-0.01%)
Nov 03, 2022 69.91 71.45 69.66 70.91 3,902,745 +0.91(+1.29%)
Nov 02, 2022 71.36 72.39 69.98 70.00 4,450,800 -1.46(-2.05%)
Nov 01, 2022 72.26 72.59 70.19 71.46 5,244,226 -0.34(-0.47%)
Oct 31, 2022 71.87 72.71 71.68 71.80 5,911,795 -0.40(-0.55%)
Oct 28, 2022 71.55 72.69 70.96 72.20 6,686,557 +0.59(+0.82%)
Oct 27, 2022 70.82 72.20 70.76 71.61 5,238,344 +1.00(+1.41%)
Oct 26, 2022 70.47 71.57 70.12 70.62 4,438,551 +0.45(+0.64%)
Oct 25, 2022 69.62 71.05 69.10 70.17 6,409,953 +1.27(+1.85%)
Oct 24, 2022 67.65 69.01 67.41 68.89 5,064,962 +1.56(+2.32%)
Oct 21, 2022 65.04 67.78 65.00 67.33 5,889,775 +2.24(+3.44%)
Oct 20, 2022 66.02 66.55 64.93 65.09 4,001,732 -0.74(-1.12%)
Oct 19, 2022 66.40 67.06 65.13 65.83 3,203,723 -0.73(-1.09%)
Oct 18, 2022 67.13 67.56 66.03 66.55 4,693,005 +0.94(+1.43%)
Oct 17, 2022 64.94 66.13 64.75 65.62 5,592,745 +2.33(+3.68%)
Oct 14, 2022 65.57 66.22 63.19 63.29 4,252,323 -1.62(-2.50%)
Oct 13, 2022 62.24 65.49 61.99 64.91 5,340,523 +1.29(+2.04%)
Oct 12, 2022 64.15 64.37 63.36 63.62 4,719,949 -0.48(-0.75%)
Oct 11, 2022 63.65 65.05 63.41 64.09 4,269,010 +0.03(+0.05%)
Oct 10, 2022 64.73 65.10 63.38 64.06 3,182,757 -0.26(-0.40%)
Oct 07, 2022 64.24 64.58 63.68 64.32 5,174,422 -0.50(-0.77%)
Oct 06, 2022 65.78 66.36 64.63 64.82 5,143,215 -0.71(-1.08%)
Oct 05, 2022 64.54 65.89 64.42 65.53 4,083,918 +0.38(+0.58%)
Oct 04, 2022 64.02 65.28 63.88 65.15 5,860,824 +2.51(+4.01%)
Oct 03, 2022 62.77 63.32 61.55 62.64 5,952,065 +0.78(+1.26%)
Sep 30, 2022 60.55 63.11 59.53 61.86 8,356,608 +0.78(+1.27%)
Sep 29, 2022 61.60 61.71 60.53 61.09 4,519,346 -0.97(-1.56%)
Sep 28, 2022 60.81 62.43 60.49 62.05 6,443,343 +1.73(+2.87%)
Sep 27, 2022 60.69 61.43 59.56 60.32 4,418,428 +0.26(+0.43%)
Sep 26, 2022 61.14 61.75 59.91 60.06 5,129,477 -0.96(-1.57%)
Sep 23, 2022 61.39 61.62 60.46 61.02 4,697,189 -0.74(-1.19%)
Sep 22, 2022 62.75 63.08 61.72 61.75 5,167,589 -0.95(-1.51%)
Sep 21, 2022 63.76 64.73 62.70 62.70 3,106,280 -0.76(-1.19%)
Sep 20, 2022 64.68 64.73 62.50 63.46 4,726,492 -1.81(-2.78%)
Sep 19, 2022 63.98 65.32 63.91 65.27 4,064,548 +0.88(+1.36%)
Sep 16, 2022 64.01 64.98 63.75 64.39 6,684,795 -0.22(-0.34%)
Sep 15, 2022 64.40 65.54 64.23 64.61 4,384,339 +0.52(+0.81%)
Sep 14, 2022 64.63 64.84 63.45 64.09 4,667,548 -0.20(-0.31%)
Sep 13, 2022 65.07 65.74 64.10 64.29 5,439,122 -2.41(-3.61%)
Sep 12, 2022 66.71 67.52 66.22 66.70 3,650,238 +0.36(+0.54%)
Sep 09, 2022 65.98 66.71 65.85 66.35 4,394,488 +0.15(+0.23%)
Sep 08, 2022 64.75 66.23 64.40 66.20 4,977,324 +0.63(+0.96%)
Sep 07, 2022 62.59 65.70 62.54 65.57 4,752,303 +2.94(+4.69%)
Sep 06, 2022 63.27 63.60 61.95 62.63 4,377,376 -0.63(-0.99%)
Sep 02, 2022 63.92 64.30 62.87 63.26 4,072,433 -0.32(-0.50%)
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.