New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.03+0.49 (+0.61%)
At close: 01:01PM EST
81.33 +0.30 (+0.37%)
After hours: 04:55PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202281.0081.1780.1981.0381.032,454,100
23 Nov 202280.0080.8679.8880.5480.546,499,000
22 Nov 202279.5080.4578.6980.1180.118,887,400
21 Nov 202277.3979.0677.3979.0079.005,493,300
18 Nov 202278.9779.9977.7478.1678.166,860,200
17 Nov 202276.9578.1975.8277.9977.999,709,100
16 Nov 202274.3879.4074.3579.0279.0212,943,900
15 Nov 202274.4576.1074.2475.1275.129,634,900
14 Nov 202273.4674.1772.9473.0673.066,371,000
11 Nov 202274.4775.0073.1973.9073.905,987,400
10 Nov 202272.9674.2672.5574.0074.005,848,100
09 Nov 202271.5972.1669.9370.0870.083,797,900
09 Nov 20220.295 Dividend
08 Nov 202272.6072.6570.4671.4971.194,279,400
07 Nov 202271.4972.3270.1072.1271.825,189,900
04 Nov 202271.7672.3270.0771.1970.904,969,900
03 Nov 202270.2071.7469.9571.2070.913,886,500
02 Nov 202271.6672.6970.2770.2970.004,432,400
01 Nov 202272.5672.9270.4871.7671.465,222,500
31 Oct 202272.1773.0171.9772.1071.805,887,400
28 Oct 202271.8572.9971.2572.5072.206,658,900
27 Oct 202271.1172.5071.0571.9171.615,216,700
26 Oct 202270.7671.8770.4170.9170.624,420,100
25 Oct 202269.9171.3469.3970.4670.176,383,500
24 Oct 202267.9369.3067.6969.1868.895,044,200
21 Oct 202265.3168.0665.2767.6167.335,865,200
20 Oct 202266.2966.8365.2065.3665.093,985,200
19 Oct 202266.6867.3465.4066.1065.833,190,500
18 Oct 202267.4167.8366.3066.8366.554,674,600
17 Oct 202265.2166.4065.0265.8965.625,570,900
14 Oct 202265.8466.4963.4563.5563.294,234,800
13 Oct 202262.5065.7662.2565.1864.915,318,500
12 Oct 202264.4264.6463.6263.8863.624,700,900
11 Oct 202263.9165.3263.6764.3664.094,251,400
10 Oct 202265.0065.3663.6464.3364.063,169,400
07 Oct 202264.5164.8563.9464.5964.325,153,100
06 Oct 202266.0566.6364.9065.0964.825,122,500
05 Oct 202264.8166.1664.6965.8065.534,066,900
04 Oct 202264.2965.5564.1565.4265.155,831,300
03 Oct 202263.0363.5961.8162.9062.645,927,700
30 Sept 202260.8063.3759.7862.1261.868,322,100
29 Sept 202261.8661.9760.7861.3461.094,500,700
28 Sept 202261.0662.6960.7462.3162.056,416,700
27 Sept 202260.9461.6959.8160.5760.324,400,200
26 Sept 202261.3962.0160.1660.3160.065,108,300
23 Sept 202261.6461.8860.7161.2761.024,677,700
22 Sept 202263.0163.3461.9862.0161.755,146,200
21 Sept 202264.0265.0062.9662.9662.703,093,300
20 Sept 202264.9565.0062.7663.7263.464,707,100
19 Sept 202264.2565.5964.1765.5465.274,047,700
16 Sept 202264.2865.2564.0164.6664.396,657,200
15 Sept 202264.6765.8264.5064.8864.614,366,100
14 Sept 202264.9065.1163.7164.3664.094,648,100
13 Sept 202265.3466.0164.3764.5664.295,416,900
12 Sept 202266.9967.8066.4966.9866.703,635,000
09 Sept 202266.2566.9966.1266.6266.354,376,300
08 Sept 202265.0266.5064.6766.4766.204,956,800
07 Sept 202262.8565.9762.8065.8465.574,732,800
06 Sept 202263.5363.8662.2162.8962.634,359,200
02 Sept 202264.1864.5763.1363.5263.264,055,300
01 Sept 202262.4463.9162.0663.8463.584,530,800
31 Aug 202262.1362.8361.8662.3562.096,310,100
30 Aug 202263.4963.7162.0162.5662.304,707,400
29 Aug 202262.5563.7362.4563.1262.864,351,400
26 Aug 202265.2865.7462.8862.8962.634,409,900
25 Aug 202263.8065.4863.4765.0964.826,919,000
24 Aug 202263.6464.9563.2664.3764.105,563,000
23 Aug 202264.3164.6963.6963.8963.634,163,700
22 Aug 202266.0066.0063.8064.3964.124,734,900
19 Aug 202267.6267.8366.2366.4066.136,078,500
18 Aug 202267.7868.3066.9568.0167.736,770,700
17 Aug 202265.9769.7765.4768.5468.2612,745,900
16 Aug 202265.2367.7865.2366.6566.377,562,200
15 Aug 202265.2566.3965.0865.3765.105,306,500
12 Aug 202264.4765.5063.9965.4765.205,058,400
11 Aug 202263.9265.2863.7764.4164.144,339,900
10 Aug 202263.6664.2562.9063.0362.775,284,900
10 Aug 20220.295 Dividend
09 Aug 202263.5163.5662.2362.7062.155,572,400
08 Aug 202263.4064.2763.3763.6863.124,694,100
05 Aug 202262.4963.1062.2362.8262.272,640,400
04 Aug 202263.7163.9563.0163.2862.723,445,700
03 Aug 202262.2463.5761.9263.2262.663,711,800
02 Aug 202262.3162.4961.0861.6461.105,947,300
01 Aug 202260.8362.8460.7562.6562.106,196,900
29 Jul 202261.3461.7660.0961.1660.626,669,200
28 Jul 202261.0261.5760.4561.1960.655,588,900
27 Jul 202260.3161.3059.8160.8060.265,908,600
26 Jul 202260.9761.3060.3660.6660.137,473,500
25 Jul 202263.6063.7662.7463.2962.735,311,500
22 Jul 202264.0064.6663.1963.7663.205,040,100
21 Jul 202262.9563.7962.6963.7463.182,966,200
20 Jul 202262.5463.2762.3363.0462.484,128,900
19 Jul 202261.3062.7660.9962.6562.105,848,000
18 Jul 202261.0161.7460.4560.4959.967,520,700
15 Jul 202259.5660.5859.3960.5660.037,248,800
14 Jul 202258.0358.9957.9958.7558.234,195,900
13 Jul 202258.0359.4457.7659.0858.565,630,600
12 Jul 202258.3259.5958.2758.9858.465,367,300
11 Jul 202258.6659.0758.1358.4057.894,086,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...