New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.55+0.93 (+1.33%)
As of 11:43AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202269.5270.9768.6470.5970.592,532,934
27 Jan 202270.4371.2869.2569.6269.626,184,700
26 Jan 202269.2170.9668.3769.1069.107,358,200
25 Jan 202268.0069.2866.8868.6868.688,265,700
24 Jan 202266.4669.1465.8569.0669.0610,903,800
21 Jan 202267.0768.7266.5967.4667.468,651,500
20 Jan 202268.6869.5767.2667.3367.336,669,000
19 Jan 202269.3570.3468.4468.5168.516,621,100
18 Jan 202270.2470.6768.7668.9168.919,601,600
14 Jan 202271.8371.9770.2871.1871.186,630,100
13 Jan 202274.0574.1472.3672.6172.616,149,400
12 Jan 202274.4175.4273.2273.4173.415,654,100
11 Jan 202272.4974.6472.0874.2174.215,682,300
10 Jan 202273.6373.8670.1272.4972.497,964,500
07 Jan 202274.9375.4274.1974.3874.385,497,700
06 Jan 202275.5675.9974.7475.4775.474,059,900
05 Jan 202276.9777.3375.0975.1475.145,101,900
04 Jan 202275.7177.3575.7176.7276.725,905,700
03 Jan 202275.8376.5975.4975.5575.554,814,900
31 Dec 202175.6576.3375.3875.9275.923,193,200
30 Dec 202175.3576.1375.3575.5375.532,799,100
29 Dec 202174.7475.9274.7075.4675.462,884,100
28 Dec 202174.1775.3074.1774.7774.772,982,500
27 Dec 202173.7474.5373.7374.2974.293,165,300
23 Dec 202174.0974.3973.5073.7573.754,625,900
22 Dec 202174.0274.4373.4674.0074.004,852,400
21 Dec 202173.0774.4372.7874.1274.126,644,300
20 Dec 202172.9573.2071.3372.4872.487,263,300
17 Dec 202173.4774.5772.3574.0274.0211,378,800
16 Dec 202174.2074.7273.4573.4773.479,558,000
15 Dec 202172.8273.2071.3373.0673.065,940,800
14 Dec 202172.6873.6972.5972.9472.946,972,700
13 Dec 202174.3474.8272.8673.1373.136,883,900
10 Dec 202174.2174.8273.9574.7374.735,123,800
09 Dec 202174.0774.6973.9074.0274.024,901,400
08 Dec 202174.2274.7973.8574.3474.348,158,900
07 Dec 202172.8974.6372.3974.1274.127,976,000
06 Dec 202171.5073.5071.2272.6472.647,782,500
03 Dec 202170.5270.9269.7970.6970.697,970,100
02 Dec 202168.0270.4867.9870.2570.256,050,400
01 Dec 202170.8871.6867.9768.0168.018,014,400
30 Nov 202170.2970.5868.4469.4069.409,925,200
29 Nov 202171.8172.3070.2570.6770.675,813,500
26 Nov 202169.9270.4669.0469.3669.364,737,200
24 Nov 202169.6971.5569.6171.4871.484,960,400
23 Nov 202169.3971.2769.0070.9570.957,110,200
22 Nov 202171.6571.9769.2469.8869.887,021,300
19 Nov 202172.7972.8270.1971.0271.028,162,000
18 Nov 202173.6073.7871.7973.1073.109,466,400
17 Nov 202176.8076.9473.2073.5573.5521,456,600
16 Nov 202169.3770.3468.3469.5069.509,819,300
15 Nov 202169.3170.4869.1669.3269.326,333,200
12 Nov 202168.7069.0368.1868.8068.808,504,300
11 Nov 202169.0869.5268.1168.2268.226,047,500
10 Nov 202169.7870.5168.9068.9668.965,950,600
09 Nov 202169.8170.2669.2769.6869.684,298,800
09 Nov 20210.26 Dividend
08 Nov 202170.9071.2569.5669.8969.636,713,700
05 Nov 202170.9571.8870.8571.2070.948,724,600
04 Nov 202168.6369.9668.4169.7469.488,238,700
03 Nov 202166.9568.7166.9568.4368.186,308,700
02 Nov 202166.8767.8866.2767.3267.077,510,200
01 Nov 202165.5367.0365.4566.6566.407,424,400
29 Oct 202165.0065.9964.7465.4965.258,269,300
28 Oct 202164.8265.4064.7665.2064.963,829,700
27 Oct 202165.4965.4964.2364.5664.324,573,000
26 Oct 202165.6766.1465.2665.3365.096,075,800
25 Oct 202164.3465.6564.3465.2665.025,969,400
22 Oct 202164.6164.7663.5564.1663.924,272,500
21 Oct 202163.9064.7263.9064.6864.443,970,700
20 Oct 202164.1165.0363.6963.8663.625,953,900
19 Oct 202164.6764.8463.4763.9063.666,146,000
18 Oct 202163.9864.7963.6964.6464.404,244,600
15 Oct 202164.6564.9764.2664.3564.115,633,500
14 Oct 202162.9264.5662.7264.1463.907,946,100
13 Oct 202163.5364.1963.3663.5063.267,218,100
12 Oct 202163.4063.5962.8462.9762.745,157,400
11 Oct 202164.5764.7662.9563.0262.798,466,100
08 Oct 202164.9365.3164.6564.7464.505,352,100
07 Oct 202164.8066.2964.7764.9864.746,213,800
06 Oct 202164.5065.0563.5264.3364.0910,030,200
05 Oct 202165.9166.3164.8165.1164.879,136,300
04 Oct 202166.3467.0065.6465.8665.616,503,500
01 Oct 202166.3067.0665.5166.6166.366,787,000
30 Sep 202169.1969.3565.7965.9865.7310,900,200
29 Sep 202170.4970.9969.8269.9069.643,671,300
28 Sep 202170.5371.0669.4970.0869.825,431,400
27 Sep 202171.5072.6171.0871.1470.885,228,400
24 Sep 202170.3971.3670.2071.1070.844,802,100
23 Sep 202169.9771.9469.9670.7070.446,595,300
22 Sep 202169.8070.1969.3969.5369.278,418,600
21 Sep 202169.8370.4169.2469.2969.036,901,300
20 Sep 202169.4770.0968.4969.1168.855,759,800
17 Sep 202170.0071.1269.7770.4170.159,208,800
16 Sep 202169.6470.7669.5870.4870.225,629,800
15 Sep 202169.2069.9268.8869.4869.225,031,800
14 Sep 202169.3869.7268.6769.4869.227,322,800
13 Sep 202169.3169.4768.2668.7068.445,820,200
10 Sep 202169.9570.1568.8268.8768.616,709,400
09 Sep 202169.8570.4869.4169.4569.197,613,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...