Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.65 29.65 28.93 28.93 14,240,165 -0.71(-2.41%)
May 28, 2015 29.89 29.91 29.61 29.65 4,283,804 -0.24(-0.80%)
May 27, 2015 29.86 29.97 29.67 29.89 5,151,854 +0.15(+0.50%)
May 26, 2015 30.07 30.16 29.65 29.74 7,345,938 -0.44(-1.47%)
May 22, 2015 30.41 30.18 30.18 30.18 6,074,361 -0.32(-1.05%)
May 21, 2015 30.66 30.67 30.44 30.50 7,076,377 -0.27(-0.86%)
May 20, 2015 31.12 31.20 30.56 30.77 9,469,321 -0.33(-1.06%)
May 19, 2015 31.42 31.69 31.06 31.10 15,106,155 +0.87(+2.87%)
May 18, 2015 29.72 30.26 29.72 30.23 7,194,655 +0.59(+1.99%)
May 15, 2015 29.56 29.69 29.37 29.64 6,141,768 +0.13(+0.44%)
May 14, 2015 29.73 29.77 29.32 29.51 7,232,942 -0.09(-0.32%)
May 13, 2015 29.91 30.00 29.50 29.60 6,555,515 -0.23(-0.78%)
May 12, 2015 29.88 29.95 29.59 29.84 5,362,595 -0.15(-0.52%)
May 11, 2015 30.23 30.29 29.94 29.99 5,654,981 -0.22(-0.71%)
May 08, 2015 29.88 30.31 29.87 30.21 6,614,212 +0.51(+1.71%)
May 07, 2015 29.60 29.75 29.45 29.70 5,640,602 +0.16(+0.53%)
May 06, 2015 29.48 29.57 29.36 29.54 7,776,314 +0.09(+0.32%)
May 05, 2015 29.27 29.52 29.23 29.45 7,608,810 +0.04(+0.14%)
May 04, 2015 29.44 29.56 29.37 29.41 7,726,328 -0.00(-0.02%)
May 01, 2015 29.10 29.46 29.00 29.41 9,325,023 +0.45(+1.57%)
Apr 30, 2015 28.70 29.20 28.68 28.96 9,281,489 +0.14(+0.48%)
Apr 29, 2015 29.07 29.08 28.57 28.82 7,391,456 -0.31(-1.06%)
Apr 28, 2015 29.37 29.37 28.97 29.13 6,312,949 -0.18(-0.60%)
Apr 27, 2015 29.73 29.78 29.29 29.31 7,060,250 -0.44(-1.48%)
Apr 24, 2015 29.78 29.84 29.65 29.75 5,187,248 -0.02(-0.06%)
Apr 23, 2015 29.75 29.88 29.65 29.76 5,610,083 -0.04(-0.12%)
Apr 22, 2015 29.73 29.89 29.52 29.80 7,411,185 +0.05(+0.18%)
Apr 21, 2015 29.68 29.89 29.65 29.75 7,426,145 +0.14(+0.49%)
Apr 20, 2015 29.28 29.74 29.22 29.60 14,092,533 +0.32(+1.10%)
Apr 17, 2015 29.63 29.63 29.20 29.28 11,660,713 -0.55(-1.85%)
Apr 16, 2015 29.99 30.03 29.80 29.83 6,790,242 -0.12(-0.39%)
Apr 15, 2015 30.27 30.32 29.92 29.95 8,887,329 -0.24(-0.80%)
Apr 14, 2015 30.55 30.69 30.16 30.19 8,499,262 -0.39(-1.26%)
Apr 13, 2015 30.76 30.83 30.54 30.58 5,552,018 -0.18(-0.57%)
Apr 10, 2015 30.93 30.93 30.71 30.75 4,740,504 -0.04(-0.15%)
Apr 09, 2015 31.14 31.33 30.63 30.80 7,182,564 -0.31(-1.01%)
Apr 08, 2015 30.90 31.16 30.77 31.11 4,482,976 +0.31(+0.99%)
Apr 07, 2015 31.05 31.20 30.76 30.80 3,645,650 -0.29(-0.94%)
Apr 06, 2015 30.93 31.36 30.85 31.10 3,534,027 -0.01(-0.03%)
Apr 02, 2015 31.08 31.11 31.11 31.11 3,853,816 +0.17(+0.54%)
Apr 01, 2015 31.45 31.46 30.85 30.94 7,239,703 -0.49(-1.57%)
Mar 31, 2015 31.57 31.85 31.42 31.43 7,154,183 -0.19(-0.60%)
Mar 30, 2015 31.41 31.87 31.24 31.62 7,965,729 +0.39(+1.26%)
Mar 27, 2015 30.91 31.24 30.86 31.23 6,736,274 +0.26(+0.83%)
Mar 26, 2015 31.04 31.08 30.69 30.97 9,852,887 -0.23(-0.75%)
Mar 25, 2015 31.41 31.48 31.15 31.20 11,749,649 -0.24(-0.77%)
Mar 24, 2015 31.07 31.56 30.98 31.45 10,243,069 +0.27(+0.86%)
Mar 23, 2015 31.10 31.53 31.00 31.18 10,131,040 +0.00(+0.01%)
Mar 20, 2015 30.65 31.19 30.63 31.17 12,983,664 +0.59(+1.92%)
Mar 19, 2015 30.54 30.63 30.39 30.59 6,299,230 +0.09(+0.31%)
Mar 18, 2015 30.65 30.65 29.94 30.49 7,856,149 -0.16(-0.53%)
Mar 17, 2015 30.63 30.88 30.54 30.65 6,442,661 -0.16(-0.51%)
Mar 16, 2015 30.54 30.93 30.54 30.81 6,055,494 +0.30(+0.99%)
Mar 13, 2015 30.80 30.80 30.28 30.51 5,925,203 -0.31(-1.02%)
Mar 12, 2015 30.30 30.85 30.30 30.82 5,822,035 +0.69(+2.29%)
Mar 11, 2015 30.31 30.50 30.08 30.13 5,762,858 -0.21(-0.68%)
Mar 10, 2015 30.50 30.62 30.29 30.34 5,267,759 -0.28(-0.91%)
Mar 09, 2015 30.57 30.75 30.45 30.62 4,004,550 +0.09(+0.29%)
Mar 06, 2015 30.65 30.95 30.49 30.53 4,895,503 -0.31(-1.00%)
Mar 05, 2015 30.66 30.92 30.66 30.84 5,538,426 +0.19(+0.63%)
Mar 04, 2015 30.73 30.79 30.40 30.64 5,440,738 -0.14(-0.47%)
Mar 03, 2015 31.02 31.05 30.54 30.79 6,577,653 -0.39(-1.24%)
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.