TJX Companies (NY: TJX )

73.78 USD +2.02 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 71.63 74.02 71.39 73.78 6,347,454 +2.02(+2.81%)
May 06, 2021 71.48 72.11 71.25 71.76 5,838,692 +0.73(+1.03%)
May 05, 2021 71.31 71.39 70.53 71.03 5,773,600 +0.21(+0.30%)
May 04, 2021 71.63 71.63 70.34 70.82 5,773,776 -1.26(-1.75%)
May 03, 2021 71.49 72.48 71.16 72.08 6,706,927 +1.08(+1.52%)
Apr 30, 2021 71.19 71.87 70.55 71.00 5,017,700 -0.42(-0.59%)
Apr 29, 2021 70.50 71.49 70.15 71.42 4,121,275 +1.47(+2.10%)
Apr 28, 2021 69.73 70.34 69.42 69.95 3,067,598 +0.15(+0.21%)
Apr 27, 2021 69.48 70.20 69.13 69.80 3,551,360 +0.52(+0.75%)
Apr 26, 2021 70.53 70.95 69.06 69.28 3,679,760 -1.11(-1.58%)
Apr 23, 2021 69.31 70.68 68.93 70.39 5,302,400 +1.22(+1.76%)
Apr 22, 2021 68.74 69.82 68.43 69.17 4,319,243 +0.69(+1.01%)
Apr 21, 2021 67.83 68.91 67.56 68.48 4,644,097 +0.73(+1.08%)
Apr 20, 2021 68.52 68.70 67.04 67.75 4,179,619 -1.25(-1.81%)
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 5,645,743 +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%)
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.