New Zealand markets close in 5 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202374.4474.9673.6574.8774.874,643,500
23 Mar 202375.2475.8374.1574.6374.635,003,700
22 Mar 202376.8276.9175.1175.1375.133,820,700
21 Mar 202376.2277.1376.0076.3676.364,539,400
20 Mar 202374.5975.7574.5675.4075.404,368,400
17 Mar 202374.0474.7773.5974.4874.487,790,200
16 Mar 202373.7774.9173.5774.6074.605,314,400
15 Mar 202373.6874.5073.2474.1674.166,420,700
14 Mar 202374.6075.0273.9974.7674.764,303,800
13 Mar 202373.4874.5272.9273.5473.545,484,600
10 Mar 202375.0375.8274.1974.3074.304,880,200
09 Mar 202376.7477.0074.5274.9774.977,948,600
08 Mar 202377.4477.7876.5677.1877.183,811,600
07 Mar 202378.5878.6476.8476.9876.985,224,700
06 Mar 202377.6678.7977.5078.2578.255,819,900
03 Mar 202377.0777.9376.8077.9177.913,863,800
02 Mar 202377.2077.5076.0776.7176.714,878,500
01 Mar 202376.1176.9175.7476.8676.865,512,900
28 Feb 202377.0077.2876.4376.6076.605,626,300
27 Feb 202378.0278.0276.4876.9076.905,270,000
24 Feb 202377.1877.7076.4977.1977.196,312,100
23 Feb 202377.8677.9876.2077.7577.756,463,800
22 Feb 202378.2078.5876.8277.4677.4610,844,400
21 Feb 202379.0979.6378.6078.8278.827,122,600
17 Feb 202379.6380.1279.4179.8379.834,926,200
16 Feb 202379.6880.3679.4379.6279.624,739,800
15 Feb 202380.3680.8880.0680.6580.653,389,300
14 Feb 202380.4281.1380.1380.7280.723,736,300
13 Feb 202380.3880.9980.2380.5680.565,669,600
10 Feb 202380.0680.4079.7980.2580.253,547,300
09 Feb 202380.7081.6880.7080.7680.764,560,900
08 Feb 202379.4281.0178.8480.3180.316,417,800
08 Feb 20230.295 Dividend
07 Feb 202379.2879.9278.2179.8679.575,448,400
06 Feb 202380.5181.8380.0480.1579.854,855,100
03 Feb 202380.2181.0879.8180.5280.229,091,000
02 Feb 202382.3282.5480.2680.3980.099,315,300
01 Feb 202381.9982.7781.0382.4282.125,355,400
31 Jan 202381.5182.0081.3081.8681.564,795,500
30 Jan 202381.9082.2081.2281.5181.214,289,000
27 Jan 202382.7082.9981.7181.8981.593,920,800
26 Jan 202382.8083.0681.8182.4682.165,161,200
25 Jan 202380.8582.6580.3982.6582.345,111,900
24 Jan 202379.3981.3279.0581.3081.007,853,700
23 Jan 202379.6679.9878.9379.1778.886,463,900
20 Jan 202379.1579.5478.5279.5479.2510,633,100
19 Jan 202379.7380.1379.3379.4179.125,280,800
18 Jan 202381.6781.9979.6779.8179.524,448,800
17 Jan 202381.5682.0781.2981.5581.255,283,100
13 Jan 202381.8382.5481.2681.5381.234,649,900
12 Jan 202382.1782.3181.0581.9281.625,268,800
11 Jan 202382.9283.0381.9082.2781.976,035,000
10 Jan 202381.5082.5081.4082.4482.143,914,400
09 Jan 202382.4783.1381.4281.5181.215,960,800
06 Jan 202381.1383.0880.8782.7282.414,673,100
05 Jan 202380.0880.9479.5880.6580.354,762,600
04 Jan 202379.8680.5979.2479.8679.574,262,700
03 Jan 202379.7379.9878.5579.0178.724,264,700
30 Dec 202278.9279.7278.6379.6079.313,074,100
29 Dec 202279.1379.8978.9579.3479.052,569,600
28 Dec 202278.9679.3378.2578.6978.403,052,500
27 Dec 202279.6580.0078.9279.0378.743,351,500
23 Dec 202278.3679.5078.0179.5079.212,318,300
22 Dec 202278.1578.4277.3178.4278.133,962,100
21 Dec 202278.5779.2278.2978.8478.554,109,900
20 Dec 202278.2478.3977.4777.5977.303,953,200
19 Dec 202278.0078.6877.6378.0977.803,914,200
16 Dec 202278.1878.7077.4477.6577.3612,375,900
15 Dec 202278.4879.4977.8378.6678.375,929,500
14 Dec 202279.3879.9078.5679.2979.004,749,300
13 Dec 202280.6980.6978.5579.1678.875,808,900
12 Dec 202278.5778.7877.8078.7678.475,570,200
09 Dec 202277.6378.4176.7778.0677.776,594,700
08 Dec 202280.0080.4078.4978.6878.396,358,500
07 Dec 202279.1979.9178.9179.4079.115,222,800
06 Dec 202280.3481.1578.8879.3679.074,864,100
05 Dec 202278.8179.8778.3579.4679.174,443,500
02 Dec 202279.3080.6978.8580.1979.894,776,700
01 Dec 202280.3980.3978.7779.7479.456,758,800
30 Nov 202280.0080.1678.9180.0579.7510,392,200
29 Nov 202280.3480.4979.4280.1679.864,771,300
28 Nov 202279.9980.9279.8480.0379.735,328,900
25 Nov 202281.0081.1780.1981.0380.732,454,100
23 Nov 202280.0080.8679.8880.5480.246,499,000
22 Nov 202279.5080.4578.6980.1179.818,887,400
21 Nov 202277.3979.0677.3979.0078.715,493,300
18 Nov 202278.9779.9977.7478.1677.876,860,200
17 Nov 202276.9578.1975.8277.9977.709,709,100
16 Nov 202274.3879.4074.3579.0278.7312,943,900
15 Nov 202274.4576.1074.2475.1274.849,634,900
14 Nov 202273.4674.1772.9473.0672.796,371,000
11 Nov 202274.4775.0073.1973.9073.635,988,600
10 Nov 202272.9674.2672.5574.0073.735,848,100
09 Nov 202271.5972.1669.9370.0869.823,797,900
09 Nov 20220.295 Dividend
08 Nov 202272.6072.6570.4671.4970.934,279,400
07 Nov 202271.4972.3270.1072.1271.565,189,900
04 Nov 202271.7672.3270.0771.1970.634,970,400
03 Nov 202270.2071.7469.9571.2070.643,886,500
02 Nov 202271.6672.6970.2770.2969.744,432,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...