New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.89-3.52 (-5.73%)
As of 03:51PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202258.6159.8555.7357.8957.8913,474,604
19 May 202259.6262.9059.0061.4161.4113,905,700
18 May 202261.4563.0459.0160.1960.1926,649,700
17 May 202255.8456.2153.6956.1956.1913,982,300
16 May 202256.6456.8555.5656.1256.127,952,300
13 May 202256.7257.5756.0757.1957.198,035,900
12 May 202254.6256.2954.4956.0056.008,510,600
11 May 202256.4256.6854.8654.9954.998,399,600
11 May 20220.295 Dividend
10 May 202259.5859.9155.4756.2055.919,331,900
09 May 202259.7861.1258.8359.1458.838,264,800
06 May 202261.2261.2259.0260.4160.096,099,000
05 May 202262.9763.5460.9261.7161.395,940,400
04 May 202261.9864.1461.2664.0763.734,747,200
03 May 202262.6662.6861.3262.0261.694,447,700
02 May 202261.6862.3460.5462.3061.978,136,500
29 Apr 202262.7663.0361.0661.2860.966,981,400
28 Apr 202262.3563.7161.6963.3463.014,236,400
27 Apr 202261.4162.0160.7361.4761.157,501,700
26 Apr 202262.6563.2561.4261.4261.105,744,200
25 Apr 202262.2963.4461.2763.3963.066,331,700
22 Apr 202264.3365.3762.6362.7162.385,424,600
21 Apr 202267.6068.2965.7465.9465.597,815,200
20 Apr 202266.2567.4366.1866.7866.437,942,800
19 Apr 202262.5765.6362.4365.4365.099,021,100
18 Apr 202262.4263.1162.1062.4462.114,521,800
14 Apr 202263.8664.3962.5762.7162.386,511,000
13 Apr 202263.0764.0162.7663.7063.376,107,600
12 Apr 202262.4064.0462.3462.8362.505,873,900
11 Apr 202261.9863.3661.7761.8661.546,230,000
08 Apr 202261.2662.3160.8861.5661.247,604,400
07 Apr 202259.9661.7459.4761.3361.017,628,300
06 Apr 202260.9161.0959.7860.5360.218,641,500
05 Apr 202260.3962.0860.1761.7161.396,130,300
04 Apr 202260.8162.3060.4462.0761.745,855,000
01 Apr 202260.7261.0460.0360.8960.575,762,000
31 Mar 202261.6062.2160.4960.5860.2610,282,200
30 Mar 202263.3863.7661.8362.0061.677,937,100
29 Mar 202262.6464.4962.6364.3163.979,812,500
28 Mar 202260.4062.0160.3662.0061.6710,417,000
25 Mar 202260.7461.4460.0461.2960.9710,110,400
24 Mar 202259.7360.3358.9860.0759.758,633,000
23 Mar 202260.6460.7359.4259.4859.178,240,700
22 Mar 202261.4362.3060.9861.1360.8113,372,400
21 Mar 202262.8362.8360.4860.9960.677,342,900
18 Mar 202262.0062.6261.2462.4462.1111,728,300
17 Mar 202261.8762.7361.4562.2561.928,139,200
16 Mar 202262.4363.6561.5562.5462.218,278,000
15 Mar 202261.7662.8361.3761.7261.406,422,200
14 Mar 202261.5462.0960.9561.2560.934,889,200
11 Mar 202262.3062.5161.2661.4361.115,300,600
10 Mar 202259.8262.0859.5762.0561.725,809,100
09 Mar 202261.7062.6561.1561.1960.875,773,800
08 Mar 202258.1761.0957.9260.0059.6911,952,400
07 Mar 202262.4463.0158.0758.3358.0211,448,700
04 Mar 202264.9265.1962.1962.5462.218,971,500
03 Mar 202266.0366.1265.0065.7165.375,186,300
02 Mar 202264.4467.5864.4166.1265.778,125,200
01 Mar 202266.1666.3463.5263.9063.566,279,400
28 Feb 202265.4066.3665.0166.1065.757,647,800
25 Feb 202264.6466.8564.3166.7866.436,400,700
24 Feb 202261.5164.8060.9964.6964.359,786,500
23 Feb 202260.9265.8459.8562.5062.1725,852,500
22 Feb 202266.0666.9164.9765.2564.918,055,300
18 Feb 202265.1266.5164.9666.1565.806,050,800
17 Feb 202266.2666.8564.8665.1764.836,591,000
16 Feb 202268.4068.8466.2567.1066.755,802,000
15 Feb 202268.4669.1168.2568.8968.536,474,200
14 Feb 202268.7969.0167.6067.9967.636,472,000
11 Feb 202270.4570.6968.4968.7068.344,807,400
10 Feb 202270.1371.7270.0470.6470.273,856,000
09 Feb 202271.0072.1170.8671.4771.094,041,800
09 Feb 20220.26 Dividend
08 Feb 202269.3170.7268.9870.4469.814,464,500
07 Feb 202269.5970.1168.5969.3568.734,750,800
04 Feb 202269.2669.7868.1769.1868.564,991,100
03 Feb 202271.5071.8369.6669.8169.195,802,300
02 Feb 202272.7173.1471.3772.0371.395,400,500
01 Feb 202272.1972.9471.7872.8072.154,461,700
31 Jan 202271.0872.1070.8071.9771.334,543,000
28 Jan 202269.5271.4068.6471.3870.747,180,600
27 Jan 202270.4371.2869.2569.6269.006,184,700
26 Jan 202269.2170.9668.3769.1068.487,358,200
25 Jan 202268.0069.2866.8868.6868.078,265,700
24 Jan 202266.4669.1465.8569.0668.4410,903,800
21 Jan 202267.0768.7266.5967.4666.868,652,900
20 Jan 202268.6869.5767.2667.3366.736,669,000
19 Jan 202269.3570.3468.4468.5167.906,621,100
18 Jan 202270.2470.6768.7668.9168.309,601,600
14 Jan 202271.8371.9770.2871.1870.556,631,100
13 Jan 202274.0574.1472.3672.6171.966,149,400
12 Jan 202274.4175.4273.2273.4172.765,654,100
11 Jan 202272.4974.6472.0874.2173.555,682,300
10 Jan 202273.6373.8670.1272.4971.847,964,500
07 Jan 202274.9375.4274.1974.3873.725,497,700
06 Jan 202275.5675.9974.7475.4774.804,059,900
05 Jan 202276.9777.3375.0975.1474.475,101,900
04 Jan 202275.7177.3575.7176.7276.045,905,700
03 Jan 202275.8376.5975.4975.5574.884,814,900
31 Dec 202175.6576.3375.3875.9275.243,193,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...