Skip to main content

TJX Companies (NY: TJX )

82.46 -0.19 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 82.80 83.06 81.81 82.46 5,160,852 -0.19(-0.23%)
Jan 25, 2023 80.85 82.65 80.39 82.65 5,111,890 +1.35(+1.66%)
Jan 24, 2023 79.39 81.32 79.05 81.30 7,851,980 +2.13(+2.69%)
Jan 23, 2023 79.66 79.98 78.93 79.17 6,463,933 -0.37(-0.47%)
Jan 20, 2023 79.15 79.54 78.52 79.54 10,633,169 +0.13(+0.16%)
Jan 19, 2023 79.73 80.13 79.33 79.41 5,280,803 -0.40(-0.50%)
Jan 18, 2023 81.67 81.99 79.67 79.81 4,447,933 -1.74(-2.13%)
Jan 17, 2023 81.56 82.07 81.29 81.55 5,283,145 +0.02(+0.02%)
Jan 13, 2023 81.83 82.54 81.26 81.53 4,649,946 -0.39(-0.48%)
Jan 12, 2023 82.17 82.31 81.05 81.92 5,268,800 -0.35(-0.43%)
Jan 11, 2023 82.92 83.03 81.90 82.27 6,040,449 -0.17(-0.21%)
Jan 10, 2023 81.50 82.50 81.40 82.44 3,914,378 +0.93(+1.14%)
Jan 09, 2023 82.47 83.13 81.42 81.51 5,960,890 -1.21(-1.46%)
Jan 06, 2023 81.13 83.08 80.87 82.72 4,673,078 +2.07(+2.57%)
Jan 05, 2023 80.08 80.94 79.58 80.65 4,762,629 +0.79(+0.99%)
Jan 04, 2023 79.86 80.59 79.24 79.86 4,262,025 +0.85(+1.08%)
Jan 03, 2023 79.73 79.98 78.55 79.01 4,264,834 -0.59(-0.74%)
Dec 30, 2022 78.92 79.72 78.63 79.60 3,074,086 +0.26(+0.33%)
Dec 29, 2022 79.13 79.89 78.95 79.34 2,569,587 +0.65(+0.83%)
Dec 28, 2022 78.96 79.33 78.25 78.69 3,052,509 -0.34(-0.43%)
Dec 27, 2022 79.65 80.00 78.92 79.03 3,351,479 -0.47(-0.59%)
Dec 23, 2022 78.36 79.49 78.00 79.50 2,318,470 +1.08(+1.38%)
Dec 22, 2022 78.15 78.42 77.31 78.42 3,962,127 -0.42(-0.53%)
Dec 21, 2022 78.57 79.22 78.28 78.84 4,109,950 +1.25(+1.61%)
Dec 20, 2022 78.24 78.39 77.47 77.59 3,953,230 -0.50(-0.64%)
Dec 19, 2022 78.00 78.68 77.63 78.09 3,914,247 +0.44(+0.57%)
Dec 16, 2022 78.18 78.70 77.44 77.65 12,376,162 -1.01(-1.28%)
Dec 15, 2022 78.48 79.49 77.83 78.66 5,929,551 -0.63(-0.79%)
Dec 14, 2022 79.38 79.90 78.56 79.29 4,749,275 +0.13(+0.16%)
Dec 13, 2022 80.69 80.69 78.55 79.16 5,808,869 +0.40(+0.51%)
Dec 12, 2022 78.57 78.78 77.80 78.76 5,569,894 +0.70(+0.90%)
Dec 09, 2022 77.63 78.41 76.77 78.06 6,594,699 -0.62(-0.79%)
Dec 08, 2022 80.00 80.40 78.49 78.68 6,358,492 -0.72(-0.91%)
Dec 07, 2022 79.19 79.91 78.91 79.40 5,220,770 +0.04(+0.05%)
Dec 06, 2022 80.34 81.15 78.88 79.36 4,864,102 -0.10(-0.13%)
Dec 05, 2022 78.81 79.87 78.35 79.46 4,443,513 -0.73(-0.91%)
Dec 02, 2022 79.30 80.69 78.85 80.19 4,776,817 +0.45(+0.56%)
Dec 01, 2022 80.39 80.39 78.77 79.74 6,758,571 -0.31(-0.39%)
Nov 30, 2022 80.00 80.16 78.91 80.05 10,392,264 -0.11(-0.14%)
Nov 29, 2022 80.34 80.49 79.42 80.16 4,771,198 +0.13(+0.16%)
Nov 28, 2022 79.99 80.92 79.84 80.03 5,328,854 -1.00(-1.23%)
Nov 25, 2022 81.00 81.17 80.19 81.03 2,454,070 +0.49(+0.61%)
Nov 23, 2022 80.00 80.86 79.88 80.54 6,499,008 +0.43(+0.54%)
Nov 22, 2022 79.50 80.45 78.69 80.11 8,887,420 +1.11(+1.41%)
Nov 21, 2022 77.39 79.06 77.39 79.00 5,492,271 +0.84(+1.07%)
Nov 18, 2022 78.97 79.99 77.74 78.16 6,860,602 +0.17(+0.22%)
Nov 17, 2022 76.95 78.19 75.82 77.99 9,709,121 -1.03(-1.30%)
Nov 16, 2022 74.38 79.40 74.35 79.02 12,940,597 +3.90(+5.19%)
Nov 15, 2022 74.45 76.09 74.24 75.12 9,629,302 +2.06(+2.82%)
Nov 14, 2022 73.46 74.17 72.94 73.06 6,368,421 -0.84(-1.14%)
Nov 11, 2022 74.47 75.00 73.19 73.90 5,988,656 -0.10(-0.14%)
Nov 10, 2022 72.96 74.26 72.55 74.00 5,847,706 +3.92(+5.59%)
Nov 09, 2022 71.59 72.16 69.93 70.08 3,797,941 -1.11(-1.57%)
Nov 08, 2022 72.30 72.35 70.17 71.19 4,297,125 -0.63(-0.87%)
Nov 07, 2022 71.19 72.02 69.81 71.82 5,211,478 +0.93(+1.31%)
Nov 04, 2022 71.46 72.02 69.78 70.90 4,990,953 -0.01(-0.01%)
Nov 03, 2022 69.91 71.45 69.66 70.91 3,902,745 +0.91(+1.29%)
Nov 02, 2022 71.36 72.39 69.98 70.00 4,450,800 -1.46(-2.05%)
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.