TJX Companies (NY: TJX )

110.26 +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 110.20 110.71 109.73 110.26 4,869,103 +0.04(+0.04%)
Jun 17, 2024 108.10 110.58 108.10 110.22 5,444,878 +1.72(+1.59%)
Jun 14, 2024 107.94 108.82 107.84 108.50 3,698,669 +0.24(+0.22%)
Jun 13, 2024 107.14 108.46 106.89 108.26 5,636,569 +1.17(+1.09%)
Jun 12, 2024 107.13 107.66 106.18 107.09 4,297,705 +0.01(+0.01%)
Jun 11, 2024 107.30 107.40 106.82 107.08 4,010,459 -0.24(-0.22%)
Jun 10, 2024 107.26 107.52 106.37 107.32 4,502,806 -0.12(-0.11%)
Jun 07, 2024 107.40 108.58 107.19 107.44 8,043,410 +0.51(+0.48%)
Jun 06, 2024 107.80 107.95 106.51 106.93 9,230,016 -0.86(-0.80%)
Jun 05, 2024 106.06 107.82 105.53 107.79 5,377,045 +1.92(+1.81%)
Jun 04, 2024 105.07 105.95 104.25 105.87 5,068,042 +0.43(+0.41%)
Jun 03, 2024 103.70 105.67 103.70 105.44 7,160,154 +2.34(+2.27%)
May 31, 2024 103.45 104.27 102.90 103.10 26,995,500 -0.27(-0.26%)
May 30, 2024 101.99 104.30 101.80 103.37 9,183,811 +1.93(+1.90%)
May 29, 2024 101.07 101.99 101.01 101.44 5,366,270 +0.02(+0.02%)
May 28, 2024 102.00 102.98 101.33 101.42 5,090,293 -0.72(-0.70%)
May 24, 2024 100.89 102.57 100.70 102.14 5,625,203 +1.98(+1.98%)
May 23, 2024 99.66 100.99 99.22 100.16 7,430,517 -0.96(-0.95%)
May 22, 2024 102.10 104.98 100.79 101.12 14,856,087 +3.42(+3.50%)
May 21, 2024 98.40 98.74 97.53 97.70 7,661,974 -0.09(-0.09%)
May 20, 2024 99.55 99.89 97.73 97.79 7,054,041 -2.50(-2.49%)
May 17, 2024 99.21 100.38 98.71 100.29 6,467,530 +1.37(+1.38%)
May 16, 2024 98.82 99.46 98.74 98.92 3,592,105 +0.44(+0.45%)
May 15, 2024 98.50 99.35 98.19 98.48 4,246,787 -0.19(-0.19%)
May 14, 2024 98.65 98.93 97.71 98.67 5,731,314 +0.29(+0.29%)
May 13, 2024 98.69 99.23 98.20 98.38 4,162,428 -0.06(-0.06%)
May 10, 2024 98.89 99.20 98.19 98.44 2,919,166 -0.10(-0.10%)
May 09, 2024 98.33 98.91 98.18 98.54 6,023,376 +0.41(+0.42%)
May 08, 2024 97.43 98.19 97.10 98.13 5,836,583 +0.58(+0.59%)
May 07, 2024 97.23 97.90 97.11 97.55 4,792,593 +0.47(+0.48%)
May 06, 2024 95.06 97.29 95.02 97.08 6,253,340 +2.33(+2.46%)
May 03, 2024 94.91 95.14 94.15 94.75 5,916,499 +0.20(+0.21%)
May 02, 2024 95.14 95.22 93.96 94.55 6,338,536 +1.09(+1.16%)
May 01, 2024 93.21 94.06 93.04 93.46 5,384,350 -0.27(-0.29%)
Apr 30, 2024 94.25 94.55 93.69 93.73 5,136,487 -0.78(-0.82%)
Apr 29, 2024 95.71 95.93 94.26 94.51 4,700,145 -1.48(-1.55%)
Apr 26, 2024 96.27 97.51 95.93 96.00 3,762,658 -0.06(-0.06%)
Apr 25, 2024 96.98 97.11 94.11 96.05 6,272,511 +1.14(+1.20%)
Apr 24, 2024 93.72 95.13 93.47 94.92 6,923,469 +0.78(+0.83%)
Apr 23, 2024 94.11 94.31 93.14 94.14 5,865,855 +0.42(+0.45%)
Apr 22, 2024 93.77 94.25 92.97 93.72 4,128,630 +0.72(+0.77%)
Apr 19, 2024 92.67 93.04 92.00 93.01 6,066,965 +0.70(+0.76%)
Apr 18, 2024 93.30 93.35 92.17 92.31 3,303,291 -0.47(-0.50%)
Apr 17, 2024 93.90 93.90 92.46 92.78 4,784,095 -0.25(-0.27%)
Apr 16, 2024 92.66 93.53 92.64 93.03 4,078,967 +0.40(+0.43%)
Apr 15, 2024 94.97 95.07 92.60 92.63 5,214,664 -1.43(-1.53%)
Apr 12, 2024 94.56 94.97 93.56 94.06 3,966,594 -1.43(-1.50%)
Apr 11, 2024 95.82 96.14 94.48 95.50 4,867,050 -0.42(-0.44%)
Apr 10, 2024 96.24 96.73 95.75 95.92 3,925,584 -0.82(-0.84%)
Apr 09, 2024 96.61 96.92 95.94 96.73 8,022,824 +0.87(+0.90%)
Apr 08, 2024 96.10 96.60 95.86 95.87 5,410,657 -0.58(-0.60%)
Apr 05, 2024 95.80 96.91 95.56 96.44 5,888,535 +1.06(+1.11%)
Apr 04, 2024 97.49 97.88 95.21 95.39 5,682,250 -1.52(-1.57%)
Apr 03, 2024 99.03 99.33 96.78 96.91 5,055,339 -2.18(-2.20%)
Apr 02, 2024 98.99 99.14 98.22 99.09 4,366,607 -0.23(-0.23%)
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.