TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201953.1153.3052.8353.0553.057,986,837
Jun 24, 201952.9853.1152.6852.7852.787,225,800
Jun 21, 201953.8854.1252.9152.9352.9310,912,300
Jun 20, 201954.5354.5653.6153.8353.835,289,300
Jun 19, 201953.8254.4653.3654.1454.146,312,100
Jun 18, 201954.0054.3853.5753.8353.836,708,100
Jun 17, 201953.2054.2153.1553.5653.566,854,500
Jun 14, 201952.9853.4652.8553.3453.345,459,300
Jun 13, 201952.4552.9152.2052.8252.827,546,500
Jun 12, 201952.0752.4351.8752.1352.134,067,200
Jun 11, 201951.9952.3951.7652.0652.066,101,500
Jun 10, 201952.2652.3951.5451.6351.634,644,000
Jun 07, 201951.3952.1551.0751.9251.924,594,200
Jun 06, 201950.7751.0850.5450.9050.906,033,100
Jun 05, 201950.9851.5050.8751.1651.165,711,000
Jun 04, 201950.4750.7050.1250.7050.707,401,100
Jun 03, 201950.2950.8549.6949.8949.897,498,000
May 31, 201950.1450.4349.8750.2950.295,393,100
May 30, 201950.2750.7250.2050.5650.566,509,200
May 29, 201949.5950.2149.0549.7349.739,046,900
May 28, 201951.5952.1150.0750.0750.079,810,600
May 24, 201952.2552.5951.4251.6251.627,673,100
May 23, 201951.3852.4851.1652.1652.168,858,000
May 22, 201952.3652.7751.3051.7251.7210,859,200
May 21, 201953.5053.6551.2853.2653.2612,248,300
May 20, 201952.9853.2452.7052.9752.979,723,800
May 17, 201952.2553.4052.2253.0453.044,645,500
May 16, 201952.4153.3852.3852.6952.695,239,000
May 15, 201952.0852.7151.7152.3452.345,323,900
May 15, 20190.23 Dividend
May 14, 201952.8752.8752.0652.5852.356,681,400
May 13, 201953.5853.6251.9252.4852.256,723,900
May 10, 201953.8454.5753.1554.2454.004,895,900
May 09, 201953.7554.3553.3453.8453.604,971,600
May 08, 201953.3854.3453.1854.0153.773,747,300
May 07, 201953.9654.0852.9853.4253.194,456,100
May 06, 201953.4954.3853.2654.1953.955,692,500
May 03, 201954.5754.8854.0054.0353.794,916,800
May 02, 201954.0454.5153.8454.4554.213,515,900
May 01, 201954.8054.9053.9353.9453.703,319,300
Apr 30, 201954.8655.0254.5354.8854.644,737,900
Apr 29, 201954.9855.1854.7654.7854.544,540,500
Apr 26, 201954.8855.1154.5255.0654.822,731,400
Apr 25, 201955.2755.4754.5355.0854.845,487,200
Apr 24, 201955.2555.7855.2555.4255.184,714,500
Apr 23, 201954.4755.4354.4455.1954.954,718,000
Apr 22, 201954.9755.1754.3154.4154.173,761,300
Apr 18, 201955.0555.4854.9455.1254.883,577,200
Apr 17, 201954.8755.2454.7455.0654.824,945,300
Apr 16, 201954.4454.7954.3454.4954.253,639,900
Apr 15, 201954.0254.4154.0054.2454.004,026,900
Apr 12, 201953.9054.4653.9053.9753.735,209,400
Apr 11, 201954.4454.4453.8053.8953.655,013,700
Apr 10, 201953.9854.5553.8654.4454.204,676,800
Apr 09, 201954.0654.4153.7453.8253.584,155,300
Apr 08, 201954.0854.6054.0254.3354.094,572,000
Apr 05, 201954.2754.8154.0254.1153.876,679,800
Apr 04, 201953.1754.2653.0954.2554.015,155,900
Apr 03, 201953.4653.5953.0353.1752.944,359,400
Apr 02, 201953.2153.4452.9153.0852.853,931,000
Apr 01, 201953.5653.5652.9953.2152.984,849,700
Mar 29, 201953.1753.2952.9053.2152.985,887,800
Mar 28, 201953.3353.5152.9553.0652.834,448,100
Mar 27, 201952.8553.3152.6153.0652.834,804,700
Mar 26, 201953.0353.2852.6052.8452.614,507,200
Mar 25, 201952.2753.2552.1752.7952.567,067,800
Mar 22, 201952.3852.7352.0552.3452.115,132,700
Mar 21, 201952.3552.7552.3152.4952.264,127,000
Mar 20, 201952.1652.6451.8652.5452.316,271,300
Mar 19, 201952.4052.6451.9352.2251.996,264,300
Mar 18, 201951.7652.4651.6552.3552.126,956,400
Mar 15, 201952.1352.2951.5851.7751.548,431,200
Mar 14, 201952.3052.3551.8352.1051.875,546,300
Mar 13, 201952.1652.7351.9452.4852.256,512,200
Mar 12, 201951.8852.0451.4851.9451.715,653,700
Mar 11, 201950.8151.8750.7851.7051.475,823,100
Mar 08, 201951.2251.2650.3950.7250.505,324,400
Mar 07, 201951.3151.7950.7351.7551.528,552,400
Mar 06, 201951.9152.4951.6851.9351.706,707,300
Mar 05, 201951.6952.1251.4051.6651.436,014,100
Mar 04, 201952.1852.6851.0951.4151.196,051,000
Mar 01, 201951.8952.4951.8252.0251.798,700,200
Feb 28, 201951.7952.1851.0351.2951.079,411,900
Feb 27, 201949.8051.9449.6351.5651.3315,552,700
Feb 26, 201949.5550.1849.3149.7249.5011,408,700
Feb 25, 201950.5150.5449.3649.4049.188,754,800
Feb 22, 201950.3250.5350.1450.3550.135,261,100
Feb 21, 201950.6650.6649.9250.1349.914,893,600
Feb 20, 201950.4050.6050.2150.5150.294,959,100
Feb 19, 201950.2450.6249.9150.4850.265,057,900
Feb 15, 201949.9850.3349.8850.2350.015,949,700
Feb 14, 201949.5549.9449.1149.5049.284,613,700
Feb 13, 201949.6049.9549.1249.8949.675,948,000
Feb 13, 20190.195 Dividend
Feb 12, 201949.2749.8349.0249.7549.345,033,900
Feb 11, 201948.9649.1948.7749.1048.694,718,300
Feb 08, 201948.3448.9448.3448.9448.535,760,600
Feb 07, 201948.4948.7748.2148.5248.125,264,000
Feb 06, 201949.3049.3048.5548.7648.364,790,400
Feb 05, 201949.1349.2648.6649.2248.815,408,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...