U.S. Markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.64+1.17 (+1.71%)
At close: 4:04PM EDT

69.64 0.00 (0.00%)
After hours: 6:44PM EDT

People also watch
ROSTKSSJWNTIFVFC
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201768.4569.7468.3269.6469.644,665,500
Jul 26, 201768.9368.9568.1168.4768.475,024,000
Jul 25, 201767.2769.2767.2268.7068.705,865,300
Jul 24, 201768.6068.6066.6666.9066.907,343,700
Jul 21, 201769.2969.4368.3068.9268.924,810,900
Jul 20, 201770.3170.6869.5369.6069.604,880,100
Jul 19, 201770.1070.6269.9070.3070.305,060,900
Jul 18, 201770.2770.4769.6969.9569.952,848,300
Jul 17, 201769.8070.7969.7170.3670.364,241,100
Jul 14, 201770.2270.5269.5869.8069.803,709,100
Jul 13, 201769.3370.0369.2469.9869.985,010,900
Jul 12, 201768.7769.1568.7168.9368.933,446,600
Jul 11, 201768.6068.9268.3568.6068.604,759,600
Jul 10, 201770.1970.2968.6068.6868.683,879,800
Jul 07, 201770.5070.9370.2270.3570.354,266,900
Jul 06, 201770.6570.8570.1170.2970.294,691,800
Jul 05, 201771.7171.7170.2671.1871.185,138,700
Jul 03, 201772.6573.2171.5371.5771.572,969,000
Jun 30, 201771.4972.5571.3372.1772.176,185,800
Jun 29, 201771.3871.5970.7971.0871.084,473,700
Jun 28, 201770.2871.5370.1471.4171.414,824,400
Jun 27, 201769.7070.2369.6569.9669.963,562,900
Jun 26, 201769.7970.3469.4269.9469.943,843,900
Jun 23, 201768.7269.3768.2269.2769.276,115,200
Jun 22, 201769.4169.4568.5468.7568.756,143,900
Jun 21, 201769.9070.7568.8569.4069.407,237,400
Jun 20, 201772.0772.1870.1570.1870.187,201,800
Jun 19, 201772.6172.7071.5972.3572.353,889,000
Jun 16, 201771.8772.5171.4072.4472.445,772,500
Jun 15, 201773.1373.3071.6872.5472.543,909,600
Jun 14, 201773.7373.8572.8773.1773.173,857,300
Jun 13, 201773.8474.2273.5573.9173.913,207,700
Jun 12, 201773.5374.4873.5373.7773.773,708,800
Jun 09, 201772.7974.0872.2973.6873.684,676,600
Jun 08, 201774.1974.6272.7272.7872.785,143,900
Jun 07, 201774.3374.6874.0274.1974.192,718,100
Jun 06, 201774.6774.8573.8873.9773.973,889,400
Jun 05, 201775.0275.5974.7775.0375.032,543,500
Jun 02, 201775.4075.7974.8675.2275.223,476,400
Jun 01, 201775.7676.0675.0475.9075.902,765,300
May 31, 201775.1775.3674.8175.2175.213,977,300
May 30, 201775.3375.7074.7674.8574.853,469,900
May 26, 201775.6075.8475.2375.5375.532,748,300
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, 201778.8978.9778.2178.5078.193,276,000
May 05, 201779.2379.2578.4378.6978.382,890,000
May 04, 201779.0079.1678.5078.9778.662,367,400
May 03, 201778.8979.3278.5779.1478.822,927,300
May 02, 201777.7978.9177.6278.9178.603,202,600
May 01, 201778.8978.9377.6577.6577.342,033,800
Apr 28, 201778.9378.9578.0678.6478.332,709,600
Apr 27, 201778.9579.1078.4878.9778.662,299,200
Apr 26, 201778.9679.4878.6678.9278.612,202,000
Apr 25, 201778.7178.9678.2778.7878.472,272,600
Apr 24, 201779.1379.2478.2078.6278.312,414,700
Apr 21, 201778.1378.5977.9378.5678.253,052,200
Apr 20, 201777.1778.3377.1678.1777.863,154,200
Apr 19, 201777.1477.2476.7476.9076.592,017,700
Apr 18, 201776.5077.1976.2676.8476.532,172,300
Apr 17, 201777.0877.1876.1976.4876.182,530,100
Apr 13, 201777.0277.3776.7776.8176.502,853,500
Apr 12, 201777.2177.2176.6177.0976.783,941,100
Apr 11, 201775.9777.0175.8176.9976.684,275,000
Apr 10, 201776.1076.8275.8076.0275.723,126,000
Apr 07, 201776.6276.7976.0876.0975.793,594,900
Apr 06, 201776.3577.3876.3576.8076.493,771,700
Apr 05, 201776.8077.0675.8175.9375.634,776,400
Apr 04, 201778.3178.3376.6276.7176.405,424,700
Apr 03, 201779.2979.3678.1378.3378.023,539,800
Mar 31, 201779.6479.9779.0279.0878.762,715,100
Mar 30, 201779.4579.8479.3479.7779.451,880,600
Mar 29, 201778.8179.9678.5479.6879.363,238,300
Mar 28, 201778.2778.8978.1678.7178.404,676,500
Mar 27, 201777.8478.4977.6478.3578.043,102,700
Mar 24, 201778.2778.6277.9178.4378.122,806,100
Mar 23, 201778.7379.0878.2878.4378.122,752,100
Mar 22, 201778.0578.7477.6978.6478.332,501,700
Mar 21, 201778.5078.7277.6778.0977.782,943,800
Mar 20, 201779.2179.2277.9278.1877.873,952,700
Mar 17, 201779.6179.6478.7679.2278.905,111,700
Mar 16, 201779.5079.6578.9679.2278.903,839,700
Mar 15, 201778.2579.3278.1779.1878.863,269,100
Mar 14, 201778.2678.6478.0278.2877.972,383,800
Mar 13, 201777.9978.4777.6178.0677.752,469,200
Mar 10, 201778.2978.4277.0678.1877.872,968,000
Mar 09, 201778.3678.5577.8477.9477.632,829,200
Mar 08, 201778.2278.8678.1378.4578.143,188,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...