Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.57+0.26 (+0.43%)
At close: 04:04PM EDT
60.57 0.00 (0.00%)
After hours: 07:21PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202260.9461.6959.8160.5760.574,289,001
Sep 26, 202261.3962.0160.1660.3160.315,108,300
Sep 23, 202261.6461.8860.7161.2761.274,677,700
Sep 22, 202263.0163.3461.9862.0162.015,146,200
Sep 21, 202264.0265.0062.9662.9662.963,093,300
Sep 20, 202264.9565.0062.7663.7263.724,707,100
Sep 19, 202264.2565.5964.1765.5465.544,047,700
Sep 16, 202264.2865.2564.0164.6664.666,656,600
Sep 15, 202264.6765.8264.5064.8864.884,366,100
Sep 14, 202264.9065.1163.7164.3664.364,648,100
Sep 13, 202265.3466.0164.3764.5664.565,416,900
Sep 12, 202266.9967.8066.4966.9866.983,635,000
Sep 09, 202266.2566.9966.1266.6266.624,376,300
Sep 08, 202265.0266.5064.6766.4766.474,956,800
Sep 07, 202262.8565.9762.8065.8465.844,732,800
Sep 06, 202263.5363.8662.2162.8962.894,359,200
Sep 02, 202264.1864.5763.1363.5263.524,055,300
Sep 01, 202262.4463.9162.0663.8463.844,530,800
Aug 31, 202262.1362.8361.8662.3562.356,310,100
Aug 30, 202263.4963.7162.0162.5662.564,707,400
Aug 29, 202262.5563.7362.4563.1263.124,351,400
Aug 26, 202265.2865.7462.8862.8962.894,409,900
Aug 25, 202263.8065.4863.4765.0965.096,919,000
Aug 24, 202263.6464.9563.2664.3764.375,563,000
Aug 23, 202264.3164.6963.6963.8963.894,163,700
Aug 22, 202266.0066.0063.8064.3964.394,734,900
Aug 19, 202267.6267.8366.2366.4066.406,078,500
Aug 18, 202267.7868.3066.9568.0168.016,770,700
Aug 17, 202265.9769.7765.4768.5468.5412,745,900
Aug 16, 202265.2367.7865.2366.6566.657,562,200
Aug 15, 202265.2566.3965.0865.3765.375,306,500
Aug 12, 202264.4765.5063.9965.4765.475,058,400
Aug 11, 202263.9265.2863.7764.4164.414,339,900
Aug 10, 202263.6664.2562.9063.0363.035,284,900
Aug 10, 20220.295 Dividend
Aug 09, 202263.5163.5662.2362.7062.405,572,400
Aug 08, 202263.4064.2763.3763.6863.384,694,100
Aug 05, 202262.4963.1062.2362.8262.522,640,400
Aug 04, 202263.7163.9563.0163.2862.983,445,700
Aug 03, 202262.2463.5761.9263.2262.923,711,800
Aug 02, 202262.3162.4961.0861.6461.355,947,300
Aug 01, 202260.8362.8460.7562.6562.366,196,900
Jul 29, 202261.3461.7660.0961.1660.876,669,200
Jul 28, 202261.0261.5760.4561.1960.905,588,900
Jul 27, 202260.3161.3059.8160.8060.515,908,600
Jul 26, 202260.9761.3060.3660.6660.377,473,500
Jul 25, 202263.6063.7662.7463.2962.995,311,500
Jul 22, 202264.0064.6663.1963.7663.465,040,100
Jul 21, 202262.9563.7962.6963.7463.442,966,200
Jul 20, 202262.5463.2762.3363.0462.744,128,900
Jul 19, 202261.3062.7660.9962.6562.365,848,000
Jul 18, 202261.0161.7460.4560.4960.217,520,700
Jul 15, 202259.5660.5859.3960.5660.287,248,800
Jul 14, 202258.0358.9957.9958.7558.474,195,900
Jul 13, 202258.0359.4457.7659.0858.805,630,600
Jul 12, 202258.3259.5958.2758.9858.705,367,300
Jul 11, 202258.6659.0758.1358.4058.134,086,300
Jul 08, 202259.3859.7858.8858.9458.665,960,500
Jul 07, 202258.1959.9658.0559.4959.216,823,900
Jul 06, 202257.8658.6757.0757.9757.705,698,600
Jul 05, 202255.4458.3155.3357.5857.318,365,000
Jul 01, 202255.6056.1254.5556.0455.785,391,800
Jun 30, 202256.0756.6755.5555.8555.595,708,300
Jun 29, 202257.3357.5356.7457.0956.823,741,100
Jun 28, 202260.1360.5957.4457.4857.215,850,400
Jun 27, 202260.7460.9059.5259.8159.535,093,800
Jun 24, 202257.8260.3157.5860.2459.967,373,800
Jun 23, 202257.3857.7856.3557.3057.034,435,500
Jun 22, 202256.9157.7456.7357.0756.806,373,500
Jun 21, 202257.7758.2857.0357.4957.226,140,000
Jun 17, 202256.4657.3656.0256.6256.3512,330,100
Jun 16, 202256.5356.9855.9656.7456.479,118,900
Jun 15, 202257.5558.1956.8457.6357.367,151,900
Jun 14, 202257.3758.3257.1757.3357.065,863,800
Jun 13, 202257.2958.0857.0357.3357.067,137,400
Jun 10, 202259.3960.3058.7658.9758.694,862,700
Jun 09, 202261.1761.6660.6560.6560.363,852,300
Jun 08, 202261.0962.3860.5261.4361.144,250,000
Jun 07, 202259.9161.2859.2761.0560.766,706,100
Jun 06, 202262.4262.5461.3861.7361.443,905,100
Jun 03, 202263.6063.8761.9162.0361.744,894,200
Jun 02, 202262.9463.8962.6863.7763.473,436,900
Jun 01, 202264.3664.4362.2662.5062.214,158,800
May 31, 202264.2464.2462.6363.5763.277,561,200
May 27, 202263.7864.8463.3764.5964.296,524,400
May 26, 202262.8364.3061.8464.1163.8110,821,900
May 25, 202259.4561.7759.0061.2260.936,851,700
May 24, 202259.2059.8758.4859.6859.406,998,800
May 23, 202258.1161.1257.7560.3160.039,251,700
May 20, 202258.6159.8555.7257.8757.6015,719,000
May 19, 202259.6262.9059.0061.4161.1213,905,700
May 18, 202261.4563.0459.0160.1959.9126,649,700
May 17, 202255.8456.2153.6956.1955.9313,982,300
May 16, 202256.6456.8555.5656.1255.867,952,300
May 13, 202256.7257.5756.0757.1956.928,036,400
May 12, 202254.6256.2954.4956.0055.748,510,600
May 11, 202256.4256.6854.8654.9954.738,399,600
May 11, 20220.295 Dividend
May 10, 202259.5859.9155.4756.2055.649,331,900
May 09, 202259.7861.1258.8359.1458.558,264,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement