U.S. Markets open in 2 hrs 9 mins

The TJX Companies, Inc. (TJX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.53+0.16 (+0.21%)
At close: 4:03PM EDT
People also watch
ROSTKSSJWNTIFVFC
DateOpenHighLowCloseAdj Close*Volume
May 26, 201775.6075.8475.2375.5375.532,741,500
May 25, 201774.3875.7374.1975.3775.374,548,700
May 24, 201774.5474.7073.9773.9973.995,561,600
May 23, 201775.2675.2974.2674.4074.405,417,700
May 22, 201774.5675.4574.3275.2975.295,436,400
May 19, 201774.7874.8073.1374.2774.278,100,400
May 18, 201774.9675.3774.3674.4874.485,811,300
May 17, 201773.7675.9273.7574.7774.7710,045,300
May 16, 201773.6275.3773.0373.7673.7615,321,800
May 15, 201777.5077.8376.6376.9076.905,907,600
May 12, 201779.0779.0777.0277.3177.315,955,000
May 11, 201780.2080.2178.7279.4779.474,356,900
May 10, 201779.0380.9278.7880.7280.724,937,200
May 09, 201778.2879.4378.1778.9878.983,246,900
May 09, 20170.313 Dividend
May 08, 201778.8978.9778.2178.5078.503,276,000
May 05, 201779.2379.2578.4378.6978.692,890,000
May 04, 201779.0079.1678.5078.9778.972,367,400
May 03, 201778.8979.3278.5779.1479.142,927,300
May 02, 201777.7978.9177.6278.9178.913,202,600
May 01, 201778.8978.9377.6577.6577.652,033,800
Apr 28, 201778.9378.9578.0678.6478.642,709,600
Apr 27, 201778.9579.1078.4878.9778.972,299,200
Apr 26, 201778.9679.4878.6678.9278.922,202,000
Apr 25, 201778.7178.9678.2778.7878.782,272,600
Apr 24, 201779.1379.2478.2078.6278.622,414,700
Apr 21, 201778.1378.5977.9378.5678.563,052,200
Apr 20, 201777.1778.3377.1678.1778.173,154,200
Apr 19, 201777.1477.2476.7476.9076.902,017,700
Apr 18, 201776.5077.1976.2676.8476.842,172,300
Apr 17, 201777.0877.1876.1976.4876.482,530,100
Apr 13, 201777.0277.3776.7776.8176.812,853,500
Apr 12, 201777.2177.2176.6177.0977.093,941,100
Apr 11, 201775.9777.0175.8176.9976.994,275,000
Apr 10, 201776.1076.8275.8076.0276.023,126,000
Apr 07, 201776.6276.7976.0876.0976.093,594,900
Apr 06, 201776.3577.3876.3576.8076.803,771,700
Apr 05, 201776.8077.0675.8175.9375.934,776,400
Apr 04, 201778.3178.3376.6276.7176.715,424,700
Apr 03, 201779.2979.3678.1378.3378.333,539,800
Mar 31, 201779.6479.9779.0279.0879.082,715,100
Mar 30, 201779.4579.8479.3479.7779.771,880,600
Mar 29, 201778.8179.9678.5479.6879.683,238,300
Mar 28, 201778.2778.8978.1678.7178.714,676,500
Mar 27, 201777.8478.4977.6478.3578.353,102,700
Mar 24, 201778.2778.6277.9178.4378.432,806,100
Mar 23, 201778.7379.0878.2878.4378.432,752,100
Mar 22, 201778.0578.7477.6978.6478.642,501,700
Mar 21, 201778.5078.7277.6778.0978.092,943,800
Mar 20, 201779.2179.2277.9278.1878.183,952,700
Mar 17, 201779.6179.6478.7679.2279.225,111,700
Mar 16, 201779.5079.6578.9679.2279.223,839,700
Mar 15, 201778.2579.3278.1779.1879.183,269,100
Mar 14, 201778.2678.6478.0278.2878.282,383,800
Mar 13, 201777.9978.4777.6178.0678.062,469,200
Mar 10, 201778.2978.4277.0678.1878.182,968,000
Mar 09, 201778.3678.5577.8477.9477.942,829,200
Mar 08, 201778.2278.8678.1378.4578.453,188,600
Mar 07, 201778.3779.0078.2278.3078.303,182,200
Mar 06, 201778.5178.9678.3678.6078.602,836,200
Mar 03, 201779.1079.2778.4178.8278.822,924,900
Mar 02, 201778.2879.7278.1179.3979.393,925,700
Mar 01, 201778.9879.0077.8878.4578.456,436,500
Feb 28, 201778.2378.6777.5478.4578.456,259,400
Feb 27, 201778.2578.8778.1678.6278.624,432,900
Feb 24, 201777.6078.8077.5378.2578.255,403,400
Feb 23, 201776.8078.8876.8077.8177.819,069,400
Feb 22, 201777.0877.7075.4576.3576.359,135,300
Feb 21, 201777.4077.4176.0376.2476.248,893,900
Feb 17, 201776.6377.4576.3877.1977.196,142,900
Feb 16, 201778.0578.0876.6276.8376.835,498,700
Feb 15, 201778.2478.4777.7178.2378.233,382,900
Feb 14, 201776.8078.1576.6478.0878.084,043,100
Feb 13, 201777.3177.6076.6176.9076.903,485,700
Feb 10, 201776.2477.2075.9277.0577.053,671,600
Feb 09, 201775.5176.5375.5176.1176.113,175,400
Feb 08, 201775.1275.7775.0575.5175.513,998,900
Feb 07, 201775.1775.5075.0075.2375.232,336,100
Feb 07, 20170.26 Dividend
Feb 06, 201775.0575.6474.9475.3375.333,734,600
Feb 03, 201774.7675.8374.6975.4775.474,247,600
Feb 02, 201774.6475.5374.3074.9374.934,334,000
Feb 01, 201775.0775.2874.3174.6874.683,817,100
Jan 31, 201773.4574.9973.2574.9274.925,027,700
Jan 30, 201774.2774.3273.3974.0474.042,676,500
Jan 27, 201775.3075.4773.9774.2674.262,593,200
Jan 26, 201775.4875.7075.0075.0675.062,373,100
Jan 25, 201774.9275.5274.6475.4375.433,308,500
Jan 24, 201774.7274.9474.2974.5974.593,983,200
Jan 23, 201775.1875.3774.3974.4974.493,052,500
Jan 20, 201775.3175.5574.5975.4975.494,136,200
Jan 19, 201776.5176.7075.0575.0875.084,198,700
Jan 18, 201776.9877.0776.2676.6876.683,215,500
Jan 17, 201776.0877.2076.0076.7576.753,432,100
Jan 13, 201775.8276.4675.7875.9375.932,617,000
Jan 12, 201775.9876.1075.2275.9375.933,390,100
Jan 11, 201776.5976.8475.5376.2376.232,903,500
Jan 10, 201775.9177.2175.8176.6976.693,844,700
Jan 09, 201775.8676.5875.8676.1076.103,218,800
Jan 06, 201776.0476.5575.8175.9875.983,473,700
*Close price adjusted for dividends and splits.
Loading more data...