TJX Companies (NY: TJX )

69.00 USD -0.99 (-1.41%)
Official Closing Price Updated: 7:18 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 69.94 69.94 68.96 69.00 3,556,217 -0.99(-1.41%)
Apr 16, 2021 69.74 70.08 69.31 69.99 5,702,900 +0.75(+1.08%)
Apr 15, 2021 69.23 69.93 69.11 69.24 3,799,610 +0.63(+0.92%)
Apr 14, 2021 68.62 69.27 68.44 68.61 3,561,738 +0.15(+0.22%)
Apr 13, 2021 68.84 69.28 67.91 68.46 5,035,714 -1.06(-1.52%)
Apr 12, 2021 69.35 69.68 68.53 69.52 4,771,302 +0.07(+0.10%)
Apr 09, 2021 69.14 69.50 68.29 69.45 5,124,600 +0.42(+0.61%)
Apr 08, 2021 68.02 69.13 67.71 69.03 5,324,278 +1.25(+1.84%)
Apr 07, 2021 67.58 68.32 67.55 67.78 4,800,839 +0.14(+0.21%)
Apr 06, 2021 67.73 68.33 67.46 67.64 4,331,308 -0.12(-0.18%)
Apr 05, 2021 66.27 67.93 66.27 67.76 5,534,602 +1.78(+2.70%)
Apr 01, 2021 66.94 67.16 65.57 65.98 5,031,900 -0.17(-0.26%)
Mar 31, 2021 66.73 67.51 66.10 66.15 5,762,878 -0.37(-0.56%)
Mar 30, 2021 65.27 66.73 65.04 66.52 6,648,377 +0.99(+1.51%)
Mar 29, 2021 65.98 66.69 65.06 65.53 5,318,846 -0.51(-0.77%)
Mar 26, 2021 65.72 66.34 65.12 66.04 6,022,100 +0.96(+1.48%)
Mar 25, 2021 64.00 65.29 63.41 65.08 5,505,271 +0.75(+1.17%)
Mar 24, 2021 64.50 65.48 64.33 64.33 4,936,671 -0.20(-0.31%)
Mar 23, 2021 66.29 66.37 64.24 64.53 6,029,723 -1.97(-2.96%)
Mar 22, 2021 66.94 67.29 65.88 66.50 5,303,898 -0.11(-0.17%)
Mar 19, 2021 65.76 67.14 65.16 66.61 21,044,200 +0.09(+0.14%)
Mar 18, 2021 67.14 67.83 66.30 66.52 4,726,747 -0.82(-1.22%)
Mar 17, 2021 66.82 67.84 66.68 67.34 5,137,984 +0.62(+0.93%)
Mar 16, 2021 67.81 67.81 66.42 66.72 5,425,489 -1.30(-1.91%)
Mar 15, 2021 67.00 68.05 66.39 68.02 5,258,572 +1.18(+1.77%)
Mar 12, 2021 66.27 67.29 66.16 66.84 5,480,800 +0.76(+1.15%)
Mar 11, 2021 65.79 66.71 65.73 66.08 5,645,693 +0.48(+0.73%)
Mar 10, 2021 66.24 66.36 64.48 65.60 7,127,812 -0.48(-0.73%)
Mar 09, 2021 65.99 67.04 64.93 66.08 8,975,508 +0.90(+1.38%)
Mar 08, 2021 63.68 65.85 63.27 65.18 13,576,446 +2.46(+3.92%)
Mar 05, 2021 63.03 63.21 61.35 62.72 9,185,000 +0.17(+0.27%)
Mar 04, 2021 63.93 64.45 61.15 62.55 11,086,974 -1.11(-1.74%)
Mar 03, 2021 65.70 66.02 63.55 63.66 10,688,919 -2.55(-3.85%)
Mar 02, 2021 67.37 67.67 65.76 66.21 8,987,383 -1.04(-1.55%)
Mar 01, 2021 66.66 67.85 66.66 67.25 6,987,838 +1.26(+1.91%)
Feb 26, 2021 68.31 68.31 65.40 65.99 9,964,400 -1.69(-2.50%)
Feb 25, 2021 68.08 69.15 66.18 67.68 13,410,324 -2.18(-3.12%)
Feb 24, 2021 69.49 70.86 68.88 69.86 13,387,127 -0.37(-0.53%)
Feb 23, 2021 70.35 71.06 69.18 70.23 10,452,792 +0.68(+0.98%)
Feb 22, 2021 67.29 70.06 67.29 69.55 10,508,573 +1.86(+2.75%)
Feb 19, 2021 68.38 68.72 67.39 67.69 4,383,600 -0.61(-0.89%)
Feb 18, 2021 66.99 68.76 66.52 68.30 7,690,259 +1.47(+2.20%)
Feb 17, 2021 67.11 67.16 66.10 66.83 7,949,367 -0.67(-0.99%)
Feb 16, 2021 67.86 68.09 67.26 67.50 6,293,555 -0.50(-0.74%)
Feb 12, 2021 68.32 68.83 67.71 68.00 5,801,400 -1.02(-1.48%)
Feb 11, 2021 68.63 70.25 68.33 69.02 5,796,316 +0.42(+0.61%)
Feb 10, 2021 68.77 69.17 68.30 68.60 4,632,904 -0.40(-0.58%)
Feb 09, 2021 69.84 70.05 68.96 69.00 5,492,597 -0.97(-1.39%)
Feb 08, 2021 68.54 70.01 68.02 69.97 4,532,681 +1.64(+2.40%)
Feb 05, 2021 69.33 69.69 68.16 68.33 3,762,300 -0.25(-0.36%)
Feb 04, 2021 66.94 69.82 66.46 68.58 9,747,470 +1.85(+2.77%)
Feb 03, 2021 65.96 67.14 65.52 66.73 5,477,476 +0.90(+1.37%)
Feb 02, 2021 64.68 66.43 64.45 65.83 5,547,999 +1.76(+2.75%)
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.