TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201960.0660.4959.7559.8459.844,901,922
Dec 05, 201960.0560.0659.1859.5759.575,160,500
Dec 04, 201959.7560.1659.5059.8859.884,481,400
Dec 03, 201959.8860.1759.3759.5059.504,781,300
Dec 02, 201961.2161.4160.3460.4060.404,831,900
Nov 29, 201961.1161.5060.8761.1361.132,425,500
Nov 27, 201960.6261.2360.4060.9760.975,236,000
Nov 26, 201959.1560.7059.1060.3560.3515,894,600
Nov 25, 201959.3059.8358.9859.3559.355,297,800
Nov 22, 201959.2359.4958.6159.1859.186,193,800
Nov 21, 201959.1359.8759.0059.1259.126,924,300
Nov 20, 201960.5660.7858.7059.3259.328,673,900
Nov 19, 201960.2861.6959.8160.6460.6411,468,200
Nov 18, 201959.7059.8859.1259.5559.557,015,500
Nov 15, 201959.7259.9659.0059.8259.824,752,400
Nov 14, 201958.5559.2458.3159.1859.183,323,400
Nov 13, 201958.2658.6557.6358.4458.443,978,300
Nov 13, 20190.23 Dividend
Nov 12, 201958.4058.8458.1658.4058.173,496,100
Nov 11, 201958.8459.0058.3058.5558.322,978,300
Nov 08, 201959.3059.5458.8459.2359.002,340,300
Nov 07, 201959.1359.9359.0459.3059.073,935,400
Nov 06, 201959.1559.2258.6658.8358.604,052,200
Nov 05, 201959.2459.2458.3359.2258.995,906,000
Nov 04, 201958.4858.7758.2158.6558.423,033,400
Nov 01, 201958.0558.5957.9158.0157.783,486,300
Oct 31, 201958.4958.6957.5657.6557.426,221,800
Oct 30, 201957.5358.6257.3658.5658.334,665,500
Oct 29, 201958.5258.6557.5057.5157.285,309,300
Oct 28, 201959.0859.2358.3158.3458.115,101,400
Oct 25, 201958.8259.6758.6259.1058.872,829,400
Oct 24, 201959.9759.9758.9059.1158.884,238,000
Oct 23, 201960.1160.3259.4059.6859.443,898,700
Oct 22, 201960.0360.8659.8960.3660.123,321,600
Oct 21, 201960.6960.8459.3059.9159.676,152,500
Oct 18, 201960.4160.8960.1860.3660.126,026,100
Oct 17, 201959.5760.5459.4560.4960.256,368,000
Oct 16, 201958.5459.3858.3459.2959.064,725,200
Oct 15, 201958.2858.8058.1358.4858.254,914,200
Oct 14, 201958.5458.6658.1058.1257.893,201,600
Oct 11, 201958.0059.1557.8458.5758.345,040,500
Oct 10, 201956.0957.4656.0957.4357.205,858,500
Oct 09, 201955.7556.2855.5756.1155.893,745,800
Oct 08, 201955.3256.1555.0355.4255.205,418,300
Oct 07, 201955.0755.8954.9455.7355.513,809,000
Oct 04, 201954.3355.3654.1455.2955.074,160,500
Oct 03, 201954.0554.3053.0753.9853.773,643,000
Oct 02, 201954.9555.2254.1754.1953.984,873,000
Oct 01, 201955.9556.2955.2755.3955.173,854,600
Sep 30, 201955.2855.8755.1755.7455.524,416,500
Sep 27, 201955.3655.5554.5454.8354.615,689,600
Sep 26, 201955.5855.7754.8655.2255.003,515,100
Sep 25, 201955.5155.8855.2855.5255.303,411,500
Sep 24, 201955.5656.1755.0255.3055.086,113,600
Sep 23, 201954.6055.4554.2655.1954.975,170,800
Sep 20, 201956.6456.6854.7354.8154.599,441,900
Sep 19, 201956.5056.8456.2056.4656.244,110,800
Sep 18, 201955.8456.3855.6156.2756.056,090,800
Sep 17, 201955.9456.1955.4155.8955.675,961,900
Sep 16, 201955.2356.4455.0855.4355.216,358,300
Sep 13, 201956.9057.3056.5756.5856.363,583,500
Sep 12, 201956.7157.1556.4556.7556.534,761,800
Sep 11, 201956.8357.3156.3756.7056.484,451,500
Sep 10, 201956.9156.9955.9756.9256.706,133,400
Sep 09, 201956.2256.8655.9656.7956.574,461,600
Sep 06, 201955.7956.7555.7956.1455.925,746,200
Sep 05, 201955.0956.0854.9755.7755.554,950,600
Sep 04, 201954.4054.6854.2754.4054.195,254,200
Sep 03, 201954.6654.9953.9554.2754.065,049,200
Aug 30, 201955.8556.1454.9454.9754.755,841,200
Aug 29, 201954.9855.6954.6655.4055.185,956,200
Aug 28, 201953.2854.7753.1654.6154.395,327,700
Aug 27, 201953.8453.8953.2553.4153.206,653,400
Aug 26, 201953.3853.8453.0553.4553.246,056,700
Aug 23, 201954.2554.4552.8153.0952.889,037,900
Aug 22, 201953.6454.9753.5854.8854.6610,671,600
Aug 21, 201952.2753.5251.6253.5053.2915,877,800
Aug 20, 201950.0351.8249.3651.5151.3116,460,800
Aug 19, 201952.0352.1451.0251.5551.358,093,800
Aug 16, 201950.9751.5850.3851.3951.199,015,100
Aug 15, 201951.4051.6249.8050.2050.007,416,400
Aug 14, 201951.8552.2251.3951.4351.238,708,700
Aug 14, 20190.23 Dividend
Aug 13, 201951.5954.0351.3953.5453.106,367,400
Aug 12, 201952.7052.7951.5451.7251.304,679,400
Aug 09, 201953.5653.6452.7952.9652.525,654,100
Aug 08, 201952.5653.6052.3853.5353.095,850,200
Aug 07, 201951.7852.4951.4052.1751.745,364,600
Aug 06, 201950.8752.4950.7352.3551.928,014,200
Aug 05, 201951.7651.8350.1350.7050.287,504,500
Aug 02, 201952.5652.9252.1252.3651.935,353,000
Aug 01, 201954.7055.0652.4052.5952.167,937,800
Jul 31, 201954.9055.3454.0254.5654.115,961,200
Jul 30, 201955.3255.4054.9254.9854.533,918,900
Jul 29, 201955.6355.9055.3955.4454.982,935,400
Jul 26, 201955.0255.8654.8655.7655.302,883,100
Jul 25, 201954.8555.2454.5855.0554.604,294,500
Jul 24, 201954.7155.1354.4855.0054.554,926,600
Jul 23, 201954.5054.7354.1954.6554.204,521,200
Jul 22, 201954.6755.0254.0754.2053.753,318,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...