TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201950.9751.6249.8051.3951.398,998,200
Aug 15, 201951.4051.6249.8050.2050.207,392,700
Aug 14, 201951.8552.2251.3951.4351.438,708,700
Aug 14, 20190.23 Dividend
Aug 13, 201951.5954.0351.3953.5453.316,367,400
Aug 12, 201952.7052.7951.5451.7251.504,679,400
Aug 09, 201953.5653.6452.7952.9652.735,654,100
Aug 08, 201952.5653.6052.3853.5353.305,850,200
Aug 07, 201951.7852.4951.4052.1751.955,364,600
Aug 06, 201950.8752.4950.7352.3552.138,014,200
Aug 05, 201951.7651.8350.1350.7050.487,504,500
Aug 02, 201952.5652.9252.1252.3652.145,353,000
Aug 01, 201954.7055.0652.4052.5952.367,937,800
Jul 31, 201954.9055.3454.0254.5654.335,961,200
Jul 30, 201955.3255.4054.9254.9854.743,918,900
Jul 29, 201955.6355.9055.3955.4455.202,935,400
Jul 26, 201955.0255.8654.8655.7655.522,883,100
Jul 25, 201954.8555.2454.5855.0554.814,294,500
Jul 24, 201954.7155.1354.4855.0054.764,926,600
Jul 23, 201954.5054.7354.1954.6554.424,521,200
Jul 22, 201954.6755.0254.0754.2053.973,318,000
Jul 19, 201955.5955.6554.6154.6454.416,749,400
Jul 18, 201955.8155.9754.9255.2254.985,755,000
Jul 17, 201956.1356.5356.0656.3056.064,200,300
Jul 16, 201956.3556.6956.0056.2255.984,374,000
Jul 15, 201956.6857.1556.1656.4756.234,108,300
Jul 12, 201956.0156.7555.8656.6956.455,366,400
Jul 11, 201955.4356.0655.2655.8655.625,616,800
Jul 10, 201954.9355.5254.6955.1654.926,568,100
Jul 09, 201954.8755.0654.4854.7954.554,668,600
Jul 08, 201954.4655.0454.2154.9554.714,246,700
Jul 05, 201953.9654.7153.7754.4354.204,093,800
Jul 03, 201952.7654.1252.7053.9253.693,341,300
Jul 02, 201953.0153.3152.5952.7852.553,678,600
Jul 01, 201953.4853.6052.5652.9652.734,090,400
Jun 28, 201952.9153.0552.6752.8852.656,454,100
Jun 27, 201952.9453.0352.3052.8852.654,907,800
Jun 26, 201953.0253.3352.5452.8552.624,954,100
Jun 25, 201953.1153.3052.8353.0552.827,990,500
Jun 24, 201952.9853.1152.6852.7852.557,225,800
Jun 21, 201953.8854.1252.9152.9352.7010,912,300
Jun 20, 201954.5354.5653.6153.8353.605,289,300
Jun 19, 201953.8254.4653.3654.1453.916,312,100
Jun 18, 201954.0054.3853.5753.8353.606,708,100
Jun 17, 201953.2054.2153.1553.5653.336,854,500
Jun 14, 201952.9853.4652.8553.3453.115,459,300
Jun 13, 201952.4552.9152.2052.8252.597,546,500
Jun 12, 201952.0752.4351.8752.1351.914,067,200
Jun 11, 201951.9952.3951.7652.0651.846,101,500
Jun 10, 201952.2652.3951.5451.6351.414,644,000
Jun 07, 201951.3952.1551.0751.9251.704,594,200
Jun 06, 201950.7751.0850.5450.9050.686,033,100
Jun 05, 201950.9851.5050.8751.1650.945,711,000
Jun 04, 201950.4750.7050.1250.7050.487,401,100
Jun 03, 201950.2950.8549.6949.8949.687,498,000
May 31, 201950.1450.4349.8750.2950.075,393,100
May 30, 201950.2750.7250.2050.5650.346,509,200
May 29, 201949.5950.2149.0549.7349.529,046,900
May 28, 201951.5952.1150.0750.0749.859,810,600
May 24, 201952.2552.5951.4251.6251.407,673,100
May 23, 201951.3852.4851.1652.1651.948,858,000
May 22, 201952.3652.7751.3051.7251.5010,859,200
May 21, 201953.5053.6551.2853.2653.0312,248,300
May 20, 201952.9853.2452.7052.9752.749,723,800
May 17, 201952.2553.4052.2253.0452.814,645,500
May 16, 201952.4153.3852.3852.6952.465,239,000
May 15, 201952.0852.7151.7152.3452.125,323,900
May 15, 20190.23 Dividend
May 14, 201952.8752.8752.0652.5852.136,681,400
May 13, 201953.5853.6251.9252.4852.036,723,900
May 10, 201953.8454.5753.1554.2453.774,895,900
May 09, 201953.7554.3553.3453.8453.374,971,600
May 08, 201953.3854.3453.1854.0153.543,747,300
May 07, 201953.9654.0852.9853.4252.964,456,100
May 06, 201953.4954.3853.2654.1953.725,692,500
May 03, 201954.5754.8854.0054.0353.564,916,800
May 02, 201954.0454.5153.8454.4553.983,515,900
May 01, 201954.8054.9053.9353.9453.473,319,300
Apr 30, 201954.8655.0254.5354.8854.414,737,900
Apr 29, 201954.9855.1854.7654.7854.314,540,500
Apr 26, 201954.8855.1154.5255.0654.582,731,400
Apr 25, 201955.2755.4754.5355.0854.605,487,200
Apr 24, 201955.2555.7855.2555.4254.944,714,500
Apr 23, 201954.4755.4354.4455.1954.714,718,000
Apr 22, 201954.9755.1754.3154.4153.943,761,300
Apr 18, 201955.0555.4854.9455.1254.643,577,200
Apr 17, 201954.8755.2454.7455.0654.584,945,300
Apr 16, 201954.4454.7954.3454.4954.023,639,900
Apr 15, 201954.0254.4154.0054.2453.774,026,900
Apr 12, 201953.9054.4653.9053.9753.505,209,400
Apr 11, 201954.4454.4453.8053.8953.425,013,700
Apr 10, 201953.9854.5553.8654.4453.974,676,800
Apr 09, 201954.0654.4153.7453.8253.354,155,300
Apr 08, 201954.0854.6054.0254.3353.864,572,000
Apr 05, 201954.2754.8154.0254.1153.646,679,800
Apr 04, 201953.1754.2653.0954.2553.785,155,900
Apr 03, 201953.4653.5953.0353.1752.714,359,400
Apr 02, 201953.2153.4452.9153.0852.623,931,000
Apr 01, 201953.5653.5652.9953.2152.754,849,700
Mar 29, 201953.1753.2952.9053.2152.755,887,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...