Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

117.83 +0.98 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 92.60 93.29 92.39 92.82 5,399,728 +0.56(+0.61%)
Dec 28, 2023 92.00 92.69 91.71 92.25 3,283,855 +0.47(+0.51%)
Dec 27, 2023 91.79 92.16 91.39 91.79 3,563,855 -0.02(-0.02%)
Dec 26, 2023 90.95 91.89 90.86 91.81 3,310,752 +0.93(+1.02%)
Dec 22, 2023 90.60 91.00 90.33 90.88 3,500,257 +0.47(+0.51%)
Dec 21, 2023 89.44 90.52 89.31 90.41 5,432,868 +1.31(+1.47%)
Dec 20, 2023 89.96 90.23 89.09 89.11 4,834,276 -1.21(-1.34%)
Dec 19, 2023 88.57 90.41 88.57 90.31 4,476,516 +1.44(+1.63%)
Dec 18, 2023 88.79 89.35 88.42 88.87 4,414,010 +0.52(+0.59%)
Dec 15, 2023 88.46 89.17 87.64 88.34 9,959,333 -0.65(-0.73%)
Dec 14, 2023 91.15 91.33 88.91 89.00 7,232,126 -1.92(-2.11%)
Dec 13, 2023 90.57 90.92 89.91 90.92 5,243,694 +0.71(+0.79%)
Dec 12, 2023 89.72 90.43 89.44 90.20 4,282,569 +0.40(+0.44%)
Dec 11, 2023 88.71 89.91 88.71 89.81 4,943,346 +1.62(+1.84%)
Dec 08, 2023 88.09 88.35 87.49 88.19 5,179,791 +0.24(+0.27%)
Dec 07, 2023 87.83 88.34 87.56 87.95 4,254,630 +0.33(+0.37%)
Dec 06, 2023 87.04 88.10 87.04 87.62 5,157,077 +0.55(+0.64%)
Dec 05, 2023 87.31 87.46 86.51 87.07 3,881,259 -0.56(-0.64%)
Dec 04, 2023 87.60 88.73 87.37 87.63 5,947,325 -0.46(-0.53%)
Dec 01, 2023 87.38 88.44 86.99 88.10 5,017,750 +0.92(+1.06%)
Nov 30, 2023 87.43 87.72 86.86 87.18 11,325,901 +0.01(+0.01%)
Nov 29, 2023 88.49 88.65 86.92 87.17 5,065,355 -1.03(-1.17%)
Nov 28, 2023 87.97 88.53 87.81 88.20 3,905,809 +0.04(+0.04%)
Nov 27, 2023 88.76 88.95 88.06 88.16 6,231,484 -0.86(-0.97%)
Nov 24, 2023 89.40 89.64 88.60 89.02 2,088,473 +0.02(+0.02%)
Nov 22, 2023 88.72 89.44 88.28 89.00 5,035,991 +0.87(+0.99%)
Nov 21, 2023 88.83 89.05 87.50 88.13 6,731,042 -0.47(-0.52%)
Nov 20, 2023 87.72 88.85 87.41 88.59 7,137,185 +0.69(+0.79%)
Nov 17, 2023 88.19 89.19 87.85 87.90 9,446,461 +0.47(+0.53%)
Nov 16, 2023 87.82 88.74 86.34 87.43 9,685,035 -1.05(-1.19%)
Nov 15, 2023 88.85 89.95 87.58 88.48 11,726,748 -3.04(-3.32%)
Nov 14, 2023 91.07 92.26 90.94 91.52 7,137,540 +1.35(+1.49%)
Nov 13, 2023 90.13 90.67 89.60 90.18 5,579,789 -0.06(-0.07%)
Nov 10, 2023 90.47 90.55 88.78 90.23 6,840,809 +0.14(+0.15%)
Nov 09, 2023 89.66 90.67 89.11 90.10 7,461,520 +0.63(+0.71%)
Nov 08, 2023 89.57 90.20 89.36 89.46 8,194,176 -0.02(-0.02%)
Nov 07, 2023 89.76 90.12 89.33 89.48 4,502,435 -0.08(-0.09%)
Nov 06, 2023 89.70 90.12 89.39 89.56 4,754,095 -0.15(-0.16%)
Nov 03, 2023 89.39 90.22 89.32 89.71 4,543,111 +1.06(+1.20%)
Nov 02, 2023 87.05 89.00 86.84 88.64 8,275,725 +1.83(+2.11%)
Nov 01, 2023 87.29 87.44 85.98 86.81 5,153,081 -0.01(-0.01%)
Oct 31, 2023 87.12 87.19 86.07 86.82 6,705,339 -0.20(-0.23%)
Oct 30, 2023 86.19 87.28 85.81 87.02 3,503,146 +1.06(+1.24%)
Oct 27, 2023 86.66 87.21 85.68 85.95 3,604,478 -0.73(-0.84%)
Oct 26, 2023 87.57 88.31 86.61 86.68 4,089,697 -1.01(-1.15%)
Oct 25, 2023 88.09 88.36 87.13 87.69 4,008,439 -0.50(-0.57%)
Oct 24, 2023 87.55 88.80 87.55 88.19 4,246,785 +1.11(+1.28%)
Oct 23, 2023 87.63 87.93 86.66 87.07 3,443,980 -0.76(-0.86%)
Oct 20, 2023 88.68 88.72 87.61 87.83 4,226,293 -0.72(-0.81%)
Oct 19, 2023 89.24 89.65 87.81 88.55 4,337,899 -0.61(-0.69%)
Oct 18, 2023 89.05 89.88 88.98 89.16 3,754,498 -0.16(-0.18%)
Oct 17, 2023 88.30 89.67 88.07 89.32 4,436,543 +0.92(+1.04%)
Oct 16, 2023 87.73 89.03 87.63 88.41 6,213,417 +1.06(+1.22%)
Oct 13, 2023 87.67 87.89 86.97 87.34 2,887,127 -0.32(-0.36%)
Oct 12, 2023 88.11 88.29 86.98 87.66 2,848,758 -0.33(-0.37%)
Oct 11, 2023 87.93 88.30 87.33 87.98 3,972,441 +0.59(+0.68%)
Oct 10, 2023 87.63 88.37 87.18 87.39 5,869,402 -0.06(-0.07%)
Oct 09, 2023 86.62 87.46 86.09 87.45 3,537,875 +0.15(+0.17%)
Oct 06, 2023 86.51 87.79 85.48 87.30 4,004,250 +0.72(+0.83%)
Oct 05, 2023 86.93 87.21 86.23 86.58 3,702,134 -0.21(-0.24%)
Oct 04, 2023 86.65 87.11 85.78 86.79 4,412,002 +0.19(+0.22%)
Oct 03, 2023 87.57 88.07 86.05 86.60 5,168,007 -0.82(-0.94%)
Oct 02, 2023 87.29 88.33 87.09 87.42 4,753,604 -0.20(-0.23%)
Sep 29, 2023 88.57 88.80 87.54 87.62 5,507,552 -0.69(-0.78%)
Sep 28, 2023 87.33 88.37 87.33 88.31 7,067,618 +1.45(+1.67%)
Sep 27, 2023 86.85 87.60 86.22 86.86 4,984,494 +0.24(+0.27%)
Sep 26, 2023 87.14 87.52 86.57 86.62 3,922,550 -0.38(-0.44%)
Sep 25, 2023 87.63 87.34 86.81 87.01 4,334,903 -0.89(-1.01%)
Sep 22, 2023 87.84 88.62 87.68 87.89 4,415,151 -0.01(-0.01%)
Sep 21, 2023 89.10 89.31 87.68 87.90 5,047,356 -1.47(-1.64%)
Sep 20, 2023 89.85 90.26 89.28 89.37 5,151,403 -0.34(-0.37%)
Sep 19, 2023 90.50 90.80 89.18 89.71 7,073,129 -0.93(-1.02%)
Sep 18, 2023 91.06 91.65 90.48 90.63 4,335,721 -0.49(-0.54%)
Sep 15, 2023 91.89 92.07 91.01 91.13 7,716,595 -1.13(-1.23%)
Sep 14, 2023 91.28 92.45 91.11 92.26 5,257,329 +0.66(+0.72%)
Sep 13, 2023 91.24 91.67 90.88 91.60 5,560,968 +0.73(+0.80%)
Sep 12, 2023 90.16 91.00 90.12 90.87 3,731,370 +0.59(+0.66%)
Sep 11, 2023 90.51 90.72 89.94 90.28 4,100,505 +0.13(+0.14%)
Sep 08, 2023 90.35 90.83 90.08 90.15 4,788,678 +0.00(+0.00%)
Sep 07, 2023 89.60 90.43 89.50 90.15 5,012,155 +0.68(+0.76%)
Sep 06, 2023 90.19 90.29 89.20 89.47 6,090,091 -0.85(-0.94%)
Sep 05, 2023 91.19 91.19 90.25 90.32 4,231,171 -1.01(-1.10%)
Sep 01, 2023 91.19 91.48 90.73 91.32 4,515,062 +0.16(+0.17%)
Aug 31, 2023 90.68 91.55 90.58 91.17 6,521,306 +0.34(+0.37%)
Aug 30, 2023 89.90 91.02 89.62 90.83 5,600,080 +1.15(+1.29%)
Aug 29, 2023 88.72 89.92 88.69 89.68 4,767,816 +0.68(+0.76%)
Aug 28, 2023 87.49 89.11 87.32 89.00 5,156,981 +1.44(+1.64%)
Aug 25, 2023 87.55 87.91 86.56 87.56 4,339,557 +0.50(+0.58%)
Aug 24, 2023 88.72 89.02 87.01 87.05 4,815,957 -1.68(-1.89%)
Aug 23, 2023 87.75 88.91 87.33 88.73 4,543,451 +0.90(+1.02%)
Aug 22, 2023 87.73 88.02 87.17 87.83 4,406,185 -0.51(-0.58%)
Aug 21, 2023 88.22 88.60 87.30 88.35 5,698,245 +0.10(+0.11%)
Aug 18, 2023 87.24 88.36 87.06 88.25 7,890,006 +1.21(+1.39%)
Aug 17, 2023 87.79 88.56 86.73 87.03 8,665,514 -1.01(-1.14%)
Aug 16, 2023 87.49 88.91 86.59 88.04 15,278,251 +3.49(+4.13%)
Aug 15, 2023 84.81 85.39 84.23 84.55 6,167,648 -0.43(-0.51%)
Aug 14, 2023 85.09 85.97 84.89 84.98 6,970,502 +0.32(+0.37%)
Aug 11, 2023 84.70 85.47 84.44 84.67 4,723,286 -0.31(-0.36%)
Aug 10, 2023 85.52 86.56 84.93 84.97 4,867,104 -0.02(-0.02%)
Aug 09, 2023 85.76 86.00 84.94 84.99 6,928,050 -0.03(-0.03%)
Aug 08, 2023 84.74 85.05 83.81 85.02 3,075,410 +0.28(+0.34%)
Aug 07, 2023 84.45 85.04 84.34 84.74 2,743,714 +0.82(+0.98%)
Aug 04, 2023 85.00 85.06 83.73 83.91 2,516,044 -0.56(-0.66%)
Aug 03, 2023 84.09 85.10 83.98 84.47 3,422,975 +0.40(+0.48%)
Aug 02, 2023 84.77 85.32 84.01 84.07 3,617,676 -0.75(-0.88%)
Aug 01, 2023 84.97 85.67 84.67 84.81 4,036,159 -0.16(-0.18%)
Jul 31, 2023 85.31 85.43 84.51 84.97 3,261,207 -0.31(-0.37%)
Jul 28, 2023 85.18 85.85 84.86 85.29 3,162,512 +0.39(+0.46%)
Jul 27, 2023 85.92 86.02 84.82 84.89 3,776,173 -0.95(-1.11%)
Jul 26, 2023 85.64 86.05 85.09 85.85 3,569,724 +0.14(+0.16%)
Jul 25, 2023 84.85 85.89 84.27 85.71 4,733,900 +0.68(+0.80%)
Jul 24, 2023 83.96 85.11 83.88 85.03 2,879,208 +0.99(+1.18%)
Jul 21, 2023 84.23 84.55 83.83 84.04 3,641,120 +0.15(+0.18%)
Jul 20, 2023 84.29 84.65 83.82 83.89 2,957,437 -0.16(-0.19%)
Jul 19, 2023 83.43 84.20 83.30 84.05 3,057,075 +0.42(+0.50%)
Jul 18, 2023 83.59 84.12 83.03 83.63 4,332,003 +0.06(+0.07%)
Jul 17, 2023 83.64 84.31 83.25 83.57 3,183,867 +0.18(+0.21%)
Jul 14, 2023 83.14 83.41 82.48 83.39 3,936,113 -0.02(-0.02%)
Jul 13, 2023 83.80 84.15 83.22 83.41 6,586,965 -0.30(-0.36%)
Jul 12, 2023 84.60 84.87 83.62 83.71 6,414,394 +0.50(+0.60%)
Jul 11, 2023 82.45 83.30 82.09 83.21 3,790,869 +1.15(+1.40%)
Jul 10, 2023 80.77 82.15 80.77 82.07 3,904,553 +0.85(+1.05%)
Jul 07, 2023 81.51 81.75 81.05 81.21 4,616,257 -0.73(-0.89%)
Jul 06, 2023 82.87 83.20 81.85 81.94 4,763,037 -1.24(-1.49%)
Jul 05, 2023 82.52 83.22 82.37 83.17 5,003,021 +0.45(+0.55%)
Jul 03, 2023 82.89 83.37 82.72 82.72 2,221,858 -0.54(-0.65%)
Jun 30, 2023 82.49 83.69 82.37 83.26 4,663,968 +1.03(+1.25%)
Jun 29, 2023 81.83 82.32 81.59 82.23 4,214,626 +1.06(+1.31%)
Jun 28, 2023 81.29 81.84 80.81 81.17 4,045,467 -0.14(-0.17%)
Jun 27, 2023 80.84 81.78 80.84 81.31 4,397,820 +1.06(+1.32%)
Jun 26, 2023 80.56 80.80 79.56 80.25 3,758,573 -0.33(-0.41%)
Jun 23, 2023 79.71 80.81 79.60 80.58 5,005,118 +0.57(+0.71%)
Jun 22, 2023 80.30 80.35 79.48 80.01 3,833,085 +0.60(+0.75%)
Jun 21, 2023 79.20 79.71 78.71 79.41 5,010,759 +0.47(+0.60%)
Jun 20, 2023 79.47 80.04 78.87 78.94 6,633,101 -0.85(-1.07%)
Jun 16, 2023 80.52 80.69 79.48 79.80 8,548,122 -0.22(-0.27%)
Jun 15, 2023 78.52 80.12 78.42 80.01 5,095,141 +3.39(+4.43%)
May 08, 2023 77.14 77.14 76.30 76.62 3,136,134 -0.14(-0.18%)
May 05, 2023 75.92 76.91 75.68 76.76 4,078,462 +1.40(+1.86%)
May 04, 2023 76.03 76.07 74.96 75.36 2,718,204 -0.75(-0.99%)
May 03, 2023 76.73 77.04 76.05 76.11 4,294,445 -0.39(-0.51%)
May 02, 2023 76.10 76.56 74.87 76.50 3,735,251 -0.08(-0.10%)
May 01, 2023 77.29 77.37 76.24 76.58 3,689,364 -0.49(-0.63%)
Apr 28, 2023 77.14 77.29 76.41 77.07 3,547,047 -0.12(-0.15%)
Apr 27, 2023 76.12 77.24 76.12 77.19 5,199,304 +1.45(+1.91%)
Apr 26, 2023 74.74 76.17 74.54 75.74 5,245,103 +0.61(+0.81%)
Apr 25, 2023 76.57 76.72 75.06 75.14 4,512,102 -1.65(-2.15%)
Apr 24, 2023 77.05 77.14 76.41 76.79 4,133,571 +0.10(+0.13%)
Apr 21, 2023 77.67 77.94 76.62 76.69 4,100,528 -0.63(-0.81%)
Apr 20, 2023 76.26 77.45 76.03 77.32 4,739,507 +1.04(+1.36%)
Apr 19, 2023 75.89 76.31 75.75 76.28 2,533,063 +0.24(+0.32%)
Apr 18, 2023 75.97 76.32 75.71 76.04 3,157,159 +0.15(+0.19%)
Apr 17, 2023 75.73 75.91 75.27 75.89 4,461,167 +0.41(+0.54%)
Apr 14, 2023 75.51 76.37 74.90 75.48 4,016,174 -0.01(-0.01%)
Apr 13, 2023 75.30 75.71 74.84 75.49 5,147,283 +0.49(+0.65%)
Apr 12, 2023 76.51 76.77 74.76 75.00 4,937,952 -1.60(-2.09%)
Apr 11, 2023 76.98 77.16 76.22 76.60 4,466,293 -0.04(-0.05%)
Apr 10, 2023 75.72 76.85 75.72 76.64 3,986,574 +0.32(+0.42%)
Apr 06, 2023 76.16 76.44 75.66 76.32 3,156,034 +0.01(+0.01%)
Apr 05, 2023 76.95 77.01 76.13 76.31 3,982,266 -0.59(-0.76%)
Apr 04, 2023 77.44 77.63 76.82 76.90 3,173,198 -0.22(-0.28%)
Apr 03, 2023 76.36 77.13 76.27 77.11 4,565,776 +0.49(+0.64%)
Mar 31, 2023 75.70 76.67 75.44 76.62 5,220,604 +1.42(+1.89%)
Mar 30, 2023 75.58 76.13 74.90 75.20 3,102,798 +0.35(+0.47%)
Mar 29, 2023 74.70 75.13 74.43 74.85 3,851,820 +0.33(+0.45%)
Mar 28, 2023 74.17 74.54 73.73 74.52 3,282,582 +0.81(+1.10%)
Mar 27, 2023 73.68 74.04 73.11 73.71 3,961,767 +0.50(+0.68%)
Mar 24, 2023 72.79 73.30 72.02 73.21 4,748,796 +0.23(+0.32%)
Mar 23, 2023 73.57 74.15 72.51 72.97 5,115,631 -0.49(-0.67%)
Mar 22, 2023 75.12 75.20 73.44 73.46 3,907,447 -1.20(-1.61%)
Mar 21, 2023 74.53 75.42 74.31 74.67 4,642,008 +0.94(+1.27%)
Mar 20, 2023 72.94 74.06 72.91 73.73 4,467,508 +0.90(+1.24%)
Mar 17, 2023 72.40 73.11 71.96 72.83 7,967,016 -0.12(-0.16%)
Mar 16, 2023 72.13 73.25 71.94 72.95 5,434,989 +0.43(+0.59%)
Mar 15, 2023 72.05 72.85 71.62 72.52 6,566,210 -0.59(-0.80%)
Mar 14, 2023 72.95 73.36 72.35 73.10 4,401,437 +1.19(+1.66%)
Mar 13, 2023 71.85 72.85 71.30 71.91 5,609,046 -0.74(-1.02%)
Mar 10, 2023 73.37 74.14 72.55 72.65 4,991,082 -0.66(-0.89%)
Mar 09, 2023 75.04 75.29 72.87 73.31 8,128,926 -2.16(-2.86%)
Mar 08, 2023 75.72 76.05 74.86 75.47 3,898,083 +0.20(+0.26%)
Mar 07, 2023 76.84 76.90 75.14 75.27 5,342,911 -1.24(-1.62%)
Mar 06, 2023 75.94 77.04 75.78 76.51 5,951,928 +0.33(+0.44%)
Mar 03, 2023 75.36 76.20 75.10 76.18 3,951,768 +1.17(+1.56%)
Mar 02, 2023 75.49 75.78 74.38 75.01 5,059,563 -0.15(-0.20%)
Mar 01, 2023 74.42 75.20 74.06 75.16 5,637,947 +0.25(+0.34%)
Feb 28, 2023 75.29 75.57 74.73 74.90 5,753,916 -0.29(-0.39%)
Feb 27, 2023 76.29 76.29 74.78 75.19 5,389,502 -0.28(-0.38%)
Feb 24, 2023 75.47 75.98 74.79 75.48 6,455,333 -0.55(-0.72%)
Feb 23, 2023 76.13 76.25 74.51 76.03 6,610,477 +0.28(+0.37%)
Feb 22, 2023 76.47 76.84 75.12 75.74 11,089,519 -1.33(-1.73%)
Feb 21, 2023 77.34 77.86 76.86 77.07 7,282,646 -0.99(-1.27%)
Feb 17, 2023 77.86 78.34 77.65 78.06 5,037,925 +0.21(+0.26%)
Feb 16, 2023 77.91 78.58 77.67 77.85 4,847,506 -1.01(-1.28%)
Feb 15, 2023 78.58 79.09 78.28 78.86 3,466,188 -0.07(-0.09%)
Feb 14, 2023 78.64 79.33 78.35 78.93 3,821,028 +0.16(+0.20%)
Feb 13, 2023 78.60 79.19 78.45 78.77 5,798,257 +0.30(+0.39%)
Feb 10, 2023 78.28 78.62 78.02 78.47 3,627,886 -0.50(-0.63%)
Feb 09, 2023 78.91 79.87 78.91 78.97 4,664,402 +0.44(+0.56%)
Feb 08, 2023 77.66 79.21 77.09 78.53 6,562,060 +0.73(+0.94%)
Feb 07, 2023 77.24 77.86 76.19 77.80 5,592,346 -0.28(-0.36%)
Feb 06, 2023 78.43 79.72 77.98 78.08 4,983,377 -0.36(-0.46%)
Feb 03, 2023 78.14 78.99 77.75 78.44 9,331,722 +0.13(+0.16%)
Feb 02, 2023 80.20 80.41 78.19 78.32 9,561,930 -1.98(-2.46%)
Feb 01, 2023 79.88 80.63 78.94 80.29 5,497,150 +0.55(+0.68%)
Jan 31, 2023 79.41 79.89 79.20 79.75 4,922,413 +0.34(+0.43%)
Jan 30, 2023 79.79 80.08 79.13 79.41 4,402,582 -0.37(-0.46%)
Jan 27, 2023 80.57 80.85 79.60 79.78 4,024,575 -0.56(-0.69%)
Jan 26, 2023 80.66 80.92 79.70 80.33 5,297,486 -0.19(-0.23%)
Jan 25, 2023 78.76 80.52 78.32 80.52 5,247,228 +1.32(+1.66%)
Jan 24, 2023 77.34 79.22 77.01 79.20 8,059,862 +2.08(+2.69%)
Jan 23, 2023 77.61 77.92 76.89 77.13 6,635,066 -0.36(-0.47%)
Jan 20, 2023 77.11 77.49 76.49 77.49 10,914,684 +0.13(+0.16%)
Jan 19, 2023 77.67 78.06 77.28 77.36 5,420,613 -0.39(-0.50%)
Jan 18, 2023 79.56 79.88 77.62 77.75 4,565,692 -1.70(-2.13%)
Jan 17, 2023 79.46 79.95 79.19 79.45 5,423,017 +0.02(+0.02%)
Jan 13, 2023 79.72 80.41 79.16 79.43 4,773,054 -0.38(-0.48%)
Jan 12, 2023 80.05 80.19 78.96 79.81 5,408,292 -0.34(-0.43%)
Jan 11, 2023 80.78 80.89 79.79 80.15 6,200,371 -0.17(-0.21%)
Jan 10, 2023 79.40 80.37 79.30 80.31 4,018,011 +0.91(+1.14%)
Jan 09, 2023 80.34 80.99 79.32 79.41 6,118,705 -1.18(-1.46%)
Jan 06, 2023 79.04 80.94 78.78 80.59 4,796,798 +2.02(+2.57%)
Jan 05, 2023 78.01 78.85 77.52 78.57 4,888,720 +0.77(+0.99%)
Jan 04, 2023 77.80 78.51 77.20 77.80 4,374,863 +0.83(+1.08%)
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.