The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

74.87

+0.24

(+0.32%)

At close: 04:03PM EDT

74.89

+0.02

(+0.03%)

After hours:

05:18PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	74.44	74.96	73.65	74.87	74.87	4,643,500
23 Mar 2023	75.24	75.83	74.15	74.63	74.63	5,003,700
22 Mar 2023	76.82	76.91	75.11	75.13	75.13	3,820,700
21 Mar 2023	76.22	77.13	76.00	76.36	76.36	4,539,400
20 Mar 2023	74.59	75.75	74.56	75.40	75.40	4,368,400
17 Mar 2023	74.04	74.77	73.59	74.48	74.48	7,790,200
16 Mar 2023	73.77	74.91	73.57	74.60	74.60	5,314,400
15 Mar 2023	73.68	74.50	73.24	74.16	74.16	6,420,700
14 Mar 2023	74.60	75.02	73.99	74.76	74.76	4,303,800
13 Mar 2023	73.48	74.52	72.92	73.54	73.54	5,484,600
10 Mar 2023	75.03	75.82	74.19	74.30	74.30	4,880,200
09 Mar 2023	76.74	77.00	74.52	74.97	74.97	7,948,600
08 Mar 2023	77.44	77.78	76.56	77.18	77.18	3,811,600
07 Mar 2023	78.58	78.64	76.84	76.98	76.98	5,224,700
06 Mar 2023	77.66	78.79	77.50	78.25	78.25	5,819,900
03 Mar 2023	77.07	77.93	76.80	77.91	77.91	3,863,800
02 Mar 2023	77.20	77.50	76.07	76.71	76.71	4,878,500
01 Mar 2023	76.11	76.91	75.74	76.86	76.86	5,512,900
28 Feb 2023	77.00	77.28	76.43	76.60	76.60	5,626,300
27 Feb 2023	78.02	78.02	76.48	76.90	76.90	5,270,000
24 Feb 2023	77.18	77.70	76.49	77.19	77.19	6,312,100
23 Feb 2023	77.86	77.98	76.20	77.75	77.75	6,463,800
22 Feb 2023	78.20	78.58	76.82	77.46	77.46	10,844,400
21 Feb 2023	79.09	79.63	78.60	78.82	78.82	7,122,600
17 Feb 2023	79.63	80.12	79.41	79.83	79.83	4,926,200
16 Feb 2023	79.68	80.36	79.43	79.62	79.62	4,739,800
15 Feb 2023	80.36	80.88	80.06	80.65	80.65	3,389,300
14 Feb 2023	80.42	81.13	80.13	80.72	80.72	3,736,300
13 Feb 2023	80.38	80.99	80.23	80.56	80.56	5,669,600
10 Feb 2023	80.06	80.40	79.79	80.25	80.25	3,547,300
09 Feb 2023	80.70	81.68	80.70	80.76	80.76	4,560,900
08 Feb 2023	79.42	81.01	78.84	80.31	80.31	6,417,800
08 Feb 2023	0.295 Dividend
07 Feb 2023	79.28	79.92	78.21	79.86	79.57	5,448,400
06 Feb 2023	80.51	81.83	80.04	80.15	79.85	4,855,100
03 Feb 2023	80.21	81.08	79.81	80.52	80.22	9,091,000
02 Feb 2023	82.32	82.54	80.26	80.39	80.09	9,315,300
01 Feb 2023	81.99	82.77	81.03	82.42	82.12	5,355,400
31 Jan 2023	81.51	82.00	81.30	81.86	81.56	4,795,500
30 Jan 2023	81.90	82.20	81.22	81.51	81.21	4,289,000
27 Jan 2023	82.70	82.99	81.71	81.89	81.59	3,920,800
26 Jan 2023	82.80	83.06	81.81	82.46	82.16	5,161,200
25 Jan 2023	80.85	82.65	80.39	82.65	82.34	5,111,900
24 Jan 2023	79.39	81.32	79.05	81.30	81.00	7,853,700
23 Jan 2023	79.66	79.98	78.93	79.17	78.88	6,463,900
20 Jan 2023	79.15	79.54	78.52	79.54	79.25	10,633,100
19 Jan 2023	79.73	80.13	79.33	79.41	79.12	5,280,800
18 Jan 2023	81.67	81.99	79.67	79.81	79.52	4,448,800
17 Jan 2023	81.56	82.07	81.29	81.55	81.25	5,283,100
13 Jan 2023	81.83	82.54	81.26	81.53	81.23	4,649,900
12 Jan 2023	82.17	82.31	81.05	81.92	81.62	5,268,800
11 Jan 2023	82.92	83.03	81.90	82.27	81.97	6,035,000
10 Jan 2023	81.50	82.50	81.40	82.44	82.14	3,914,400
09 Jan 2023	82.47	83.13	81.42	81.51	81.21	5,960,800
06 Jan 2023	81.13	83.08	80.87	82.72	82.41	4,673,100
05 Jan 2023	80.08	80.94	79.58	80.65	80.35	4,762,600
04 Jan 2023	79.86	80.59	79.24	79.86	79.57	4,262,700
03 Jan 2023	79.73	79.98	78.55	79.01	78.72	4,264,700
30 Dec 2022	78.92	79.72	78.63	79.60	79.31	3,074,100
29 Dec 2022	79.13	79.89	78.95	79.34	79.05	2,569,600
28 Dec 2022	78.96	79.33	78.25	78.69	78.40	3,052,500
27 Dec 2022	79.65	80.00	78.92	79.03	78.74	3,351,500
23 Dec 2022	78.36	79.50	78.01	79.50	79.21	2,318,300
22 Dec 2022	78.15	78.42	77.31	78.42	78.13	3,962,100
21 Dec 2022	78.57	79.22	78.29	78.84	78.55	4,109,900
20 Dec 2022	78.24	78.39	77.47	77.59	77.30	3,953,200
19 Dec 2022	78.00	78.68	77.63	78.09	77.80	3,914,200
16 Dec 2022	78.18	78.70	77.44	77.65	77.36	12,375,900
15 Dec 2022	78.48	79.49	77.83	78.66	78.37	5,929,500
14 Dec 2022	79.38	79.90	78.56	79.29	79.00	4,749,300
13 Dec 2022	80.69	80.69	78.55	79.16	78.87	5,808,900
12 Dec 2022	78.57	78.78	77.80	78.76	78.47	5,570,200
09 Dec 2022	77.63	78.41	76.77	78.06	77.77	6,594,700
08 Dec 2022	80.00	80.40	78.49	78.68	78.39	6,358,500
07 Dec 2022	79.19	79.91	78.91	79.40	79.11	5,222,800
06 Dec 2022	80.34	81.15	78.88	79.36	79.07	4,864,100
05 Dec 2022	78.81	79.87	78.35	79.46	79.17	4,443,500
02 Dec 2022	79.30	80.69	78.85	80.19	79.89	4,776,700
01 Dec 2022	80.39	80.39	78.77	79.74	79.45	6,758,800
30 Nov 2022	80.00	80.16	78.91	80.05	79.75	10,392,200
29 Nov 2022	80.34	80.49	79.42	80.16	79.86	4,771,300
28 Nov 2022	79.99	80.92	79.84	80.03	79.73	5,328,900
25 Nov 2022	81.00	81.17	80.19	81.03	80.73	2,454,100
23 Nov 2022	80.00	80.86	79.88	80.54	80.24	6,499,000
22 Nov 2022	79.50	80.45	78.69	80.11	79.81	8,887,400
21 Nov 2022	77.39	79.06	77.39	79.00	78.71	5,493,300
18 Nov 2022	78.97	79.99	77.74	78.16	77.87	6,860,200
17 Nov 2022	76.95	78.19	75.82	77.99	77.70	9,709,100
16 Nov 2022	74.38	79.40	74.35	79.02	78.73	12,943,900
15 Nov 2022	74.45	76.10	74.24	75.12	74.84	9,634,900
14 Nov 2022	73.46	74.17	72.94	73.06	72.79	6,371,000
11 Nov 2022	74.47	75.00	73.19	73.90	73.63	5,988,600
10 Nov 2022	72.96	74.26	72.55	74.00	73.73	5,848,100
09 Nov 2022	71.59	72.16	69.93	70.08	69.82	3,797,900
09 Nov 2022	0.295 Dividend
08 Nov 2022	72.60	72.65	70.46	71.49	70.93	4,279,400
07 Nov 2022	71.49	72.32	70.10	72.12	71.56	5,189,900
04 Nov 2022	71.76	72.32	70.07	71.19	70.63	4,970,400
03 Nov 2022	70.20	71.74	69.95	71.20	70.64	3,886,500
02 Nov 2022	71.66	72.69	70.27	70.29	69.74	4,432,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,574.34-6.47(-0.06%)

NZD/USD0.6212-0.0042(-0.68%)

ALL ORDS7,137.60-11.00(-0.15%)

OIL69.88+0.62(+0.90%)

GOLD1,975.90-7.90(-0.40%)

The TJX Companies, Inc. (TJX)

NZX 50
11,574.34
-6.47(-0.06%)

NZD/USD
0.6212
-0.0042(-0.68%)

ALL ORDS
7,137.60
-11.00(-0.15%)

OIL
69.88
+0.62(+0.90%)

GOLD
1,975.90
-7.90(-0.40%)