U.S. markets close in 6 hours 21 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.29-0.06 (-0.12%)
As of 9:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202052.9051.6651.2251.2951.29172,163
Oct 28, 202052.9053.2051.2451.3551.359,430,800
Oct 27, 202055.1655.1653.9554.1354.133,621,500
Oct 26, 202056.2556.4154.4155.0055.004,156,700
Oct 23, 202056.4157.0355.7857.0257.024,750,300
Oct 22, 202055.1756.2455.0656.0256.023,190,000
Oct 21, 202054.9555.3954.5754.9854.984,171,000
Oct 20, 202055.4555.9454.8754.9354.935,672,200
Oct 19, 202056.9957.2954.9455.1355.134,883,500
Oct 16, 202057.4257.8456.6056.6556.656,839,100
Oct 15, 202056.9657.5756.6857.4157.414,833,800
Oct 14, 202057.6358.3457.3757.4157.413,427,100
Oct 13, 202057.9758.1757.2057.3957.393,970,900
Oct 12, 202058.3458.4857.8357.9757.975,535,700
Oct 09, 202058.8559.1657.9058.1958.195,708,400
Oct 08, 202058.2558.6057.6358.3058.304,445,800
Oct 07, 202057.4858.8357.3658.3658.364,602,500
Oct 06, 202057.8058.4656.5056.6156.615,522,200
Oct 05, 202058.0458.4657.0757.5257.523,485,600
Oct 02, 202055.6257.8155.5857.6357.634,566,300
Oct 01, 202056.0257.3955.8957.0857.086,196,900
Sep 30, 202054.6256.5854.5855.6555.656,344,500
Sep 29, 202055.0155.1953.6254.1654.166,444,500
Sep 28, 202054.0655.8854.0155.6055.607,808,200
Sep 25, 202052.4653.4052.1153.1853.185,954,200
Sep 24, 202052.5753.5451.8052.8352.834,563,400
Sep 23, 202054.4454.9152.7152.8752.875,962,200
Sep 22, 202054.1754.6153.2453.8853.885,915,000
Sep 21, 202055.1655.1653.3554.1754.177,933,000
Sep 18, 202055.7256.7455.4756.0256.026,571,800
Sep 17, 202056.5957.1955.5155.9455.944,683,700
Sep 16, 202057.2358.1556.9257.3257.325,704,000
Sep 15, 202056.2657.2555.8256.8656.867,179,500
Sep 14, 202054.7155.6754.5355.4755.474,484,100
Sep 11, 202054.5254.7653.5554.1554.154,841,100
Sep 10, 202055.0455.5753.9254.1154.119,039,900
Sep 09, 202055.0855.3254.4654.7654.766,996,100
Sep 08, 202054.6555.7054.3955.3055.307,827,400
Sep 04, 202055.8956.0754.2155.1855.186,807,100
Sep 03, 202057.0157.0555.1855.5255.527,709,000
Sep 02, 202055.4056.9155.2656.7356.739,769,000
Sep 01, 202054.5955.2853.9155.2755.275,863,300
Aug 31, 202055.1455.8354.7654.7954.797,453,800
Aug 28, 202053.7955.2353.5255.0955.096,161,900
Aug 27, 202053.7154.4653.4953.6753.677,639,700
Aug 26, 202053.0253.8052.8253.2653.268,857,500
Aug 25, 202053.1853.9653.0553.1653.167,907,200
Aug 24, 202051.5253.4951.5253.4153.4111,757,000
Aug 21, 202051.9853.2451.6551.6851.6813,732,800
Aug 20, 202053.3753.6651.5351.6551.6517,300,400
Aug 19, 202054.0154.8152.2454.3654.3631,932,000
Aug 18, 202059.0159.0157.3757.4557.457,841,000
Aug 17, 202059.0059.5457.7159.4159.418,039,400
Aug 14, 202057.0558.3556.6857.8757.874,926,600
Aug 13, 202057.3757.6156.6757.1157.114,584,300
Aug 12, 202057.7858.0956.5857.7357.735,133,300
Aug 11, 202057.3258.4456.6757.5157.517,566,400
Aug 10, 202055.7456.5755.5556.5256.525,072,300
Aug 07, 202053.5855.7653.3055.4555.457,406,700
Aug 06, 202053.2153.9953.0853.4153.416,582,300
Aug 05, 202053.4853.6752.8353.5453.547,323,700
Aug 04, 202051.7653.2851.7553.2853.286,781,900
Aug 03, 202052.0252.1751.0451.8951.895,617,000
Jul 31, 202051.5452.0450.9251.9951.995,125,600
Jul 30, 202051.8952.0151.0251.6051.604,473,200
Jul 29, 202051.9352.9851.8052.6052.603,927,700
Jul 28, 202052.0052.4851.7451.7851.783,837,300
Jul 27, 202052.6052.6751.6952.0852.083,439,300
Jul 24, 202053.2553.6852.6852.8952.893,482,100
Jul 23, 202053.6553.9452.9053.3953.394,905,100
Jul 22, 202052.5753.5552.2453.4453.445,132,300
Jul 21, 202051.8053.4951.7153.0753.075,112,400
Jul 20, 202052.6252.8951.4451.7451.745,158,200
Jul 17, 202053.7353.7552.7352.9152.914,899,600
Jul 16, 202052.1953.6552.0653.5153.517,335,700
Jul 15, 202051.7152.7851.4552.6352.637,332,400
Jul 14, 202049.8750.3949.2149.8649.867,368,900
Jul 13, 202051.3151.9550.1250.3750.376,180,900
Jul 10, 202050.1751.2649.6851.0751.075,057,900
Jul 09, 202050.7050.9349.1849.9949.996,078,400
Jul 08, 202050.8251.0950.0350.8750.876,327,300
Jul 07, 202051.9352.0850.6750.8050.806,414,300
Jul 06, 202052.4252.9952.1352.6452.647,239,100
Jul 02, 202051.9652.5851.3751.7551.756,770,600
Jul 01, 202050.5352.2950.4351.1851.188,205,700
Jun 30, 202050.3250.8149.7750.5650.566,909,200
Jun 29, 202049.6950.7748.7350.7750.776,555,300
Jun 26, 202050.7351.4849.4049.5449.548,298,000
Jun 25, 202051.0351.1949.6650.8750.877,174,300
Jun 24, 202052.5052.8850.6551.5351.537,230,700
Jun 23, 202053.3553.7552.9653.2553.255,141,600
Jun 22, 202052.3153.2651.8252.8252.828,051,400
Jun 19, 202055.0055.2152.6352.6452.6413,545,400
Jun 18, 202053.6854.6353.2153.4553.459,619,300
Jun 17, 202055.6555.9954.2154.5454.546,117,600
Jun 16, 202056.5056.8654.3555.5555.5512,468,500
Jun 15, 202050.3352.6750.1152.6052.608,299,000
Jun 12, 202054.2154.2251.2652.4652.467,367,500
Jun 11, 202052.7653.5452.3952.6652.6610,704,800
Jun 10, 202056.2956.3554.5354.8154.8110,910,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...