TJX Companies (NY: TJX )

74.33 USD +1.69 (+2.33%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 71.50 73.50 71.22 72.64 7,782,533 +1.95(+2.76%)
Dec 03, 2021 70.52 70.92 69.79 70.69 7,970,319 +0.44(+0.63%)
Dec 02, 2021 68.02 70.48 67.98 70.25 6,050,410 +2.24(+3.29%)
Dec 01, 2021 70.88 71.68 67.97 68.01 8,014,378 -1.39(-2.00%)
Nov 30, 2021 70.29 70.58 68.43 69.40 9,925,282 -1.27(-1.80%)
Nov 29, 2021 71.81 72.30 70.25 70.67 5,813,512 +1.31(+1.89%)
Nov 26, 2021 69.92 70.46 69.04 69.36 4,737,170 -2.12(-2.97%)
Nov 24, 2021 69.69 71.55 69.61 71.48 4,960,395 +0.53(+0.75%)
Nov 23, 2021 69.39 71.27 69.00 70.95 7,110,214 +1.07(+1.53%)
Nov 22, 2021 71.65 71.97 69.24 69.88 7,021,307 -1.14(-1.61%)
Nov 19, 2021 72.79 72.82 70.19 71.02 8,163,050 -2.08(-2.85%)
Nov 18, 2021 73.60 73.32 73.04 73.10 9,466,357 -0.45(-0.61%)
Nov 17, 2021 76.80 76.94 73.20 73.55 21,451,614 +4.05(+5.83%)
Nov 16, 2021 69.37 70.34 68.34 69.50 9,776,190 +0.18(+0.26%)
Nov 15, 2021 69.31 70.48 69.16 69.32 6,331,232 +0.52(+0.76%)
Nov 12, 2021 68.70 69.03 68.18 68.80 8,504,739 +0.58(+0.85%)
Nov 11, 2021 69.08 69.52 68.11 68.22 6,047,555 -0.74(-1.07%)
Nov 10, 2021 69.78 68.90 68.96 5,950,565 -0.72(-1.03%)
Nov 09, 2021 69.81 70.26 69.27 69.68 4,298,203 -0.21(-0.30%)
Nov 08, 2021 70.90 71.25 69.56 69.89 6,713,750 -1.31(-1.84%)
Nov 05, 2021 70.95 71.88 70.85 71.20 8,726,138 +1.46(+2.09%)
Nov 04, 2021 68.63 69.96 68.41 69.74 8,237,968 +1.31(+1.91%)
Nov 03, 2021 66.95 68.71 66.95 68.43 6,308,711 +1.11(+1.65%)
Nov 02, 2021 66.87 67.88 66.27 67.32 7,510,291 +0.67(+1.01%)
Nov 01, 2021 65.53 67.03 65.95 66.65 7,424,425 +1.16(+1.77%)
Oct 29, 2021 65.00 65.99 64.74 65.49 8,269,305 +0.29(+0.44%)
Oct 28, 2021 64.82 65.40 64.76 65.20 3,829,965 +0.64(+0.99%)
Oct 27, 2021 65.49 65.49 64.23 64.56 4,573,027 -0.77(-1.18%)
Oct 26, 2021 65.67 65.33 6,077,455 +0.07(+0.11%)
Oct 25, 2021 64.34 65.65 64.34 65.26 5,969,396 +1.10(+1.71%)
Oct 22, 2021 64.61 64.76 63.55 64.16 4,272,533 -0.52(-0.80%)
Oct 21, 2021 63.90 64.72 63.90 64.68 3,970,873 +0.82(+1.28%)
Oct 20, 2021 64.11 65.03 63.69 63.86 5,951,512 -0.04(-0.06%)
Oct 19, 2021 64.67 64.75 63.47 63.90 6,145,705 -0.74(-1.14%)
Oct 18, 2021 63.98 64.79 63.69 64.64 4,244,597 +0.29(+0.45%)
Oct 15, 2021 64.65 64.97 64.26 64.35 5,633,937 +0.21(+0.33%)
Oct 14, 2021 62.92 64.56 62.72 64.14 7,946,459 +0.64(+1.01%)
Oct 13, 2021 63.53 64.18 63.36 63.50 7,218,189 +0.53(+0.84%)
Oct 12, 2021 63.40 63.59 62.84 62.97 5,157,470 -0.05(-0.08%)
Oct 11, 2021 64.57 64.76 62.95 63.02 8,466,140 -1.72(-2.66%)
Oct 08, 2021 64.93 65.31 64.65 64.74 5,352,138 -0.24(-0.37%)
Oct 07, 2021 64.80 66.29 64.33 64.98 6,213,897 +0.65(+1.01%)
Oct 06, 2021 64.50 65.05 63.52 64.33 10,030,236 -0.78(-1.20%)
Oct 05, 2021 65.91 66.31 64.81 65.11 9,136,592 -0.75(-1.14%)
Oct 04, 2021 66.34 67.00 65.64 65.86 6,501,786 -0.75(-1.13%)
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.