Skip to main content

TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.28 28.43 28.01 28.02 5,166,661 -0.17(-0.60%)
Nov 27, 2013 28.17 28.24 28.07 28.19 5,685,959 +0.10(+0.35%)
Nov 26, 2013 28.20 28.32 28.08 28.09 8,704,353 -0.05(-0.19%)
Nov 25, 2013 28.33 28.52 28.07 28.14 6,396,398 +0.04(+0.16%)
Nov 22, 2013 28.20 28.27 27.93 28.10 11,759,096 -0.41(-1.45%)
Nov 21, 2013 28.18 28.56 28.15 28.51 7,467,461 +0.32(+1.14%)
Nov 20, 2013 28.13 28.36 28.08 28.19 8,455,762 +0.07(+0.24%)
Nov 19, 2013 27.89 28.49 27.86 28.13 8,561,982 +0.28(+1.01%)
Nov 18, 2013 28.42 28.42 27.73 27.85 10,220,397 -0.46(-1.62%)
Nov 15, 2013 28.03 28.31 27.95 28.31 5,544,214 +0.23(+0.81%)
Nov 14, 2013 27.98 28.12 27.78 28.08 4,927,873 +0.13(+0.46%)
Nov 13, 2013 27.44 27.97 27.40 27.95 6,488,171 +0.49(+1.79%)
Nov 12, 2013 27.39 27.52 27.31 27.46 5,069,245 +0.00(+0.00%)
Nov 11, 2013 27.47 27.61 27.32 27.46 5,925,012 -0.01(-0.05%)
Nov 08, 2013 27.01 27.47 27.01 27.47 5,156,417 +0.49(+1.83%)
Nov 07, 2013 27.56 27.70 26.86 26.98 9,483,188 -0.49(-1.80%)
Nov 06, 2013 27.37 27.57 27.16 27.47 6,512,444 +0.19(+0.70%)
Nov 05, 2013 26.97 27.33 26.90 27.28 5,910,671 +0.20(+0.76%)
Nov 04, 2013 27.09 27.15 26.92 27.07 4,464,320 -0.02(-0.08%)
Nov 01, 2013 27.13 27.28 26.93 27.10 6,829,089 +0.04(+0.15%)
Oct 31, 2013 26.76 27.11 26.63 27.06 9,934,443 +0.24(+0.91%)
Oct 30, 2013 26.75 27.15 26.73 26.81 8,666,295 +0.09(+0.33%)
Oct 29, 2013 26.26 26.73 26.26 26.72 8,022,584 +0.57(+2.18%)
Oct 28, 2013 26.27 26.45 26.09 26.15 7,177,205 -0.15(-0.58%)
Oct 25, 2013 26.20 26.32 26.03 26.30 4,951,244 +0.14(+0.53%)
Oct 24, 2013 26.17 26.25 26.08 26.17 5,091,940 +0.04(+0.15%)
Oct 23, 2013 25.99 26.23 25.98 26.13 5,721,310 +0.05(+0.19%)
Oct 22, 2013 25.95 26.20 25.77 26.08 8,151,731 +0.45(+1.75%)
Oct 21, 2013 25.71 25.81 25.45 25.63 7,012,372 -0.08(-0.33%)
Oct 18, 2013 25.71 25.71 25.44 25.71 6,045,496 +0.09(+0.36%)
Oct 17, 2013 25.58 25.69 25.38 25.62 8,964,209 -0.07(-0.28%)
Oct 16, 2013 24.92 25.72 24.88 25.69 8,621,457 +0.93(+3.76%)
Oct 15, 2013 24.99 24.99 24.67 24.76 5,599,808 -0.25(-1.00%)
Oct 14, 2013 24.60 25.06 24.59 25.01 4,559,625 +0.28(+1.12%)
Oct 11, 2013 24.74 24.75 24.52 24.73 5,288,239 -0.07(-0.29%)
Oct 10, 2013 24.64 24.80 24.58 24.80 5,081,944 +0.36(+1.49%)
Oct 09, 2013 24.41 24.60 24.33 24.44 5,651,196 +0.11(+0.44%)
Oct 08, 2013 24.68 24.74 24.32 24.33 4,588,321 -0.31(-1.25%)
Oct 07, 2013 24.90 24.99 24.64 24.64 5,285,749 -0.44(-1.76%)
Oct 04, 2013 25.01 25.23 24.94 25.08 3,802,768 +0.07(+0.28%)
Oct 03, 2013 25.19 25.24 24.84 25.01 4,691,891 -0.23(-0.92%)
Oct 02, 2013 25.13 25.30 25.04 25.24 4,652,616 -0.03(-0.12%)
Oct 01, 2013 25.13 25.32 25.10 25.27 4,157,675 +0.17(+0.69%)
Sep 30, 2013 24.88 25.18 24.86 25.10 6,502,356 -0.04(-0.14%)
Sep 27, 2013 25.13 25.16 25.02 25.13 4,456,672 +0.00(+0.00%)
Sep 26, 2013 24.82 25.14 24.79 25.13 6,521,629 +0.38(+1.53%)
Sep 25, 2013 24.95 25.02 24.68 24.76 6,479,684 -0.11(-0.45%)
Sep 24, 2013 24.94 24.95 24.68 24.87 11,082,760 -0.11(-0.45%)
Sep 23, 2013 25.07 25.08 24.84 24.98 5,677,422 -0.21(-0.85%)
Sep 20, 2013 25.28 25.29 25.03 25.19 9,217,764 -0.05(-0.21%)
Sep 19, 2013 25.37 25.44 25.15 25.25 10,198,777 -0.05(-0.21%)
Sep 18, 2013 24.85 25.33 24.76 25.30 8,423,943 +0.40(+1.61%)
Sep 17, 2013 24.60 24.95 24.57 24.90 7,199,899 +0.29(+1.18%)
Sep 16, 2013 24.29 24.68 24.27 24.61 7,116,731 +0.49(+2.01%)
Sep 13, 2013 24.11 24.13 23.91 24.12 4,181,888 +0.05(+0.22%)
Sep 12, 2013 24.25 24.28 24.02 24.07 6,056,685 -0.22(-0.90%)
Sep 11, 2013 24.03 24.41 24.01 24.29 6,841,539 +0.29(+1.21%)
Sep 10, 2013 24.02 24.03 23.88 24.00 7,457,756 -0.01(-0.06%)
Sep 09, 2013 23.87 24.02 23.86 24.01 5,627,736 +0.01(+0.06%)
Sep 06, 2013 24.11 24.20 23.77 24.00 6,723,845 -0.09(-0.37%)
Sep 05, 2013 24.00 24.23 23.98 24.09 5,616,938 +0.11(+0.46%)
Sep 04, 2013 23.69 24.11 23.64 23.98 6,345,920 +0.33(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.