TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201955.2555.7855.2555.4255.424,705,200
Apr 23, 201954.4755.4354.4455.1955.194,718,000
Apr 22, 201954.9755.1754.3154.4154.413,761,300
Apr 18, 201955.0555.4854.9455.1255.123,577,200
Apr 17, 201954.8755.2454.7455.0655.064,945,300
Apr 16, 201954.4454.7954.3454.4954.493,639,900
Apr 15, 201954.0254.4154.0054.2454.244,026,900
Apr 12, 201953.9054.4653.9053.9753.975,209,400
Apr 11, 201954.4454.4453.8053.8953.895,013,700
Apr 10, 201953.9854.5553.8654.4454.444,676,800
Apr 09, 201954.0654.4153.7453.8253.824,155,300
Apr 08, 201954.0854.6054.0254.3354.334,572,000
Apr 05, 201954.2754.8154.0254.1154.116,679,800
Apr 04, 201953.1754.2653.0954.2554.255,155,900
Apr 03, 201953.4653.5953.0353.1753.174,359,400
Apr 02, 201953.2153.4452.9153.0853.083,931,000
Apr 01, 201953.5653.5652.9953.2153.214,849,700
Mar 29, 201953.1753.2952.9053.2153.215,887,800
Mar 28, 201953.3353.5152.9553.0653.064,448,100
Mar 27, 201952.8553.3152.6153.0653.064,804,700
Mar 26, 201953.0353.2852.6052.8452.844,507,200
Mar 25, 201952.2753.2552.1752.7952.797,067,800
Mar 22, 201952.3852.7352.0552.3452.345,132,700
Mar 21, 201952.3552.7552.3152.4952.494,127,000
Mar 20, 201952.1652.6451.8652.5452.546,271,300
Mar 19, 201952.4052.6451.9352.2252.226,264,300
Mar 18, 201951.7652.4651.6552.3552.356,956,400
Mar 15, 201952.1352.2951.5851.7751.778,431,200
Mar 14, 201952.3052.3551.8352.1052.105,546,300
Mar 13, 201952.1652.7351.9452.4852.486,512,200
Mar 12, 201951.8852.0451.4851.9451.945,653,700
Mar 11, 201950.8151.8750.7851.7051.705,823,100
Mar 08, 201951.2251.2650.3950.7250.725,324,400
Mar 07, 201951.3151.7950.7351.7551.758,552,400
Mar 06, 201951.9152.4951.6851.9351.936,707,300
Mar 05, 201951.6952.1251.4051.6651.666,014,100
Mar 04, 201952.1852.6851.0951.4151.416,051,000
Mar 01, 201951.8952.4951.8252.0252.028,700,200
Feb 28, 201951.7952.1851.0351.2951.299,411,900
Feb 27, 201949.8051.9449.6351.5651.5615,552,700
Feb 26, 201949.5550.1849.3149.7249.7211,408,700
Feb 25, 201950.5150.5449.3649.4049.408,754,800
Feb 22, 201950.3250.5350.1450.3550.355,261,100
Feb 21, 201950.6650.6649.9250.1350.134,893,600
Feb 20, 201950.4050.6050.2150.5150.514,959,100
Feb 19, 201950.2450.6249.9150.4850.485,057,900
Feb 15, 201949.9850.3349.8850.2350.235,949,700
Feb 14, 201949.5549.9449.1149.5049.504,613,700
Feb 13, 201949.6049.9549.1249.8949.895,948,000
Feb 13, 20190.195 Dividend
Feb 12, 201949.2749.8349.0249.7549.565,033,900
Feb 11, 201948.9649.1948.7749.1048.914,718,300
Feb 08, 201948.3448.9448.3448.9448.755,760,600
Feb 07, 201948.4948.7748.2148.5248.335,264,000
Feb 06, 201949.3049.3048.5548.7648.574,790,400
Feb 05, 201949.1349.2648.6649.2249.035,408,700
Feb 04, 201948.8649.0048.1948.9948.805,626,800
Feb 01, 201949.5049.6948.6548.9048.719,875,400
Jan 31, 201948.8249.7348.7549.7349.5412,254,500
Jan 30, 201948.8849.1848.6348.9048.715,408,000
Jan 29, 201949.0149.0448.4448.7448.554,362,300
Jan 28, 201948.6749.0148.4648.9648.774,803,000
Jan 25, 201949.1949.4548.7848.8748.684,996,400
Jan 24, 201948.8648.8848.4848.6848.493,776,500
Jan 23, 201948.8648.9148.2248.6448.454,649,600
Jan 22, 201948.8949.2048.3148.7448.558,387,800
Jan 18, 201948.2749.4348.2149.1648.977,061,600
Jan 17, 201947.4848.1647.3948.0047.814,114,400
Jan 16, 201947.0547.8147.0047.5347.345,984,900
Jan 15, 201946.9347.8246.6547.3247.136,105,100
Jan 14, 201947.1847.7746.4346.7846.607,577,200
Jan 11, 201946.9847.7446.8947.4647.275,301,200
Jan 10, 201946.2547.1345.6647.0946.917,279,500
Jan 09, 201947.4547.7646.9647.2747.088,048,300
Jan 08, 201946.8047.4446.0247.3147.1210,044,300
Jan 07, 201945.3247.1345.3246.6246.448,441,300
Jan 04, 201944.8145.7044.7445.4045.226,325,000
Jan 03, 201944.5944.8743.8044.1944.025,887,800
Jan 02, 201944.2345.0444.1444.6644.485,939,100
Dec 31, 201844.1044.8644.0644.7444.565,582,300
Dec 28, 201844.1244.4543.4643.8143.645,045,200
Dec 27, 201843.3843.8642.3143.8443.676,101,500
Dec 26, 201841.7943.8441.7843.8443.678,182,400
Dec 24, 201841.6242.4141.4941.6341.474,140,400
Dec 21, 201842.4743.7041.6541.9341.7713,766,000
Dec 20, 201843.5043.5041.9342.4342.269,826,900
Dec 19, 201844.3244.8543.2843.6443.477,474,300
Dec 18, 201844.3744.7543.8444.0743.908,398,700
Dec 17, 201844.8844.9944.0344.3444.1710,883,400
Dec 14, 201845.4246.1945.1045.2245.046,990,900
Dec 13, 201846.2146.5045.3545.8145.638,450,200
Dec 12, 201846.2246.5645.7846.1045.926,825,600
Dec 11, 201846.7946.8645.4345.7345.556,308,400
Dec 10, 201845.5846.3745.0546.2146.037,120,400
Dec 07, 201846.3746.4145.0445.2945.119,689,200
Dec 06, 201846.7046.8645.7446.4646.2812,052,300
Dec 04, 201848.5248.7746.9447.1746.9910,420,500
Dec 03, 201849.1449.3647.9048.3948.2011,667,200
Nov 30, 201847.5849.0547.4748.8548.6617,529,300
Nov 29, 201848.7148.7746.7147.4947.308,099,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...