Stock Quote

TJX Companies (NY: TJX )

79.86 -0.29 (-0.36%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 79.28 79.92 78.21 79.86 5,448,107 -0.29(-0.36%)
Feb 06, 2023 80.51 81.83 80.04 80.15 4,854,844 -0.37(-0.46%)
Feb 03, 2023 80.21 81.08 79.81 80.52 9,091,035 +0.13(+0.16%)
Feb 02, 2023 82.32 82.54 80.26 80.39 9,315,306 -2.03(-2.46%)
Feb 01, 2023 81.99 82.77 81.03 82.42 5,355,366 +0.56(+0.68%)
Jan 31, 2023 81.51 82.00 81.30 81.86 4,795,453 +0.35(+0.43%)
Jan 30, 2023 81.90 82.19 81.22 81.51 4,289,030 -0.38(-0.46%)
Jan 27, 2023 82.70 82.99 81.71 81.89 3,920,772 -0.57(-0.69%)
Jan 26, 2023 82.80 83.06 81.81 82.46 5,160,852 -0.19(-0.23%)
Jan 25, 2023 80.85 82.65 80.39 82.65 5,111,890 +1.35(+1.66%)
Jan 24, 2023 79.39 81.32 79.05 81.30 7,851,980 +2.13(+2.69%)
Jan 23, 2023 79.66 79.98 78.93 79.17 6,463,933 -0.37(-0.47%)
Jan 20, 2023 79.15 79.54 78.52 79.54 10,633,169 +0.13(+0.16%)
Jan 19, 2023 79.73 80.13 79.33 79.41 5,280,803 -0.40(-0.50%)
Jan 18, 2023 81.67 81.99 79.67 79.81 4,447,933 -1.74(-2.13%)
Jan 17, 2023 81.56 82.07 81.29 81.55 5,283,145 +0.02(+0.02%)
Jan 13, 2023 81.83 82.54 81.26 81.53 4,649,946 -0.39(-0.48%)
Jan 12, 2023 82.17 82.31 81.05 81.92 5,268,800 -0.35(-0.43%)
Jan 11, 2023 82.92 83.03 81.90 82.27 6,040,449 -0.17(-0.21%)
Jan 10, 2023 81.50 82.50 81.40 82.44 3,914,378 +0.93(+1.14%)
Jan 09, 2023 82.47 83.13 81.42 81.51 5,960,890 -1.21(-1.46%)
Jan 06, 2023 81.13 83.08 80.88 82.72 4,673,078 +2.07(+2.57%)
Jan 05, 2023 80.08 80.94 79.58 80.65 4,762,629 +0.79(+0.99%)
Jan 04, 2023 79.86 80.59 79.24 79.86 4,262,025 +0.85(+1.08%)
Jan 03, 2023 79.73 79.98 78.55 79.01 4,264,834 -0.59(-0.74%)
Dec 30, 2022 78.92 79.72 78.63 79.60 3,074,086 +0.26(+0.33%)
Dec 29, 2022 79.13 79.89 78.95 79.34 2,569,587 +0.65(+0.83%)
Dec 28, 2022 78.96 79.33 78.25 78.69 3,052,509 -0.34(-0.43%)
Dec 27, 2022 79.65 80.00 78.92 79.03 3,351,479 -0.47(-0.59%)
Dec 23, 2022 78.36 79.49 78.00 79.50 2,318,470 +1.08(+1.38%)
Dec 22, 2022 78.15 78.42 77.31 78.42 3,962,127 -0.42(-0.53%)
Dec 21, 2022 78.57 79.22 78.28 78.84 4,109,950 +1.25(+1.61%)
Dec 20, 2022 78.24 78.39 77.47 77.59 3,953,230 -0.50(-0.64%)
Dec 19, 2022 78.00 78.68 77.63 78.09 3,914,247 +0.44(+0.57%)
Dec 16, 2022 78.18 78.70 77.44 77.65 12,376,162 -1.01(-1.28%)
Dec 15, 2022 78.48 79.49 77.83 78.66 5,929,551 -0.63(-0.79%)
Dec 14, 2022 79.38 79.90 78.56 79.29 4,749,275 +0.13(+0.16%)
Dec 13, 2022 80.69 80.69 78.55 79.16 5,808,869 +0.40(+0.51%)
Dec 12, 2022 78.57 78.78 77.80 78.76 5,569,894 +0.70(+0.90%)
Dec 09, 2022 77.63 78.41 76.77 78.06 6,594,699 -0.62(-0.79%)
Dec 08, 2022 80.00 80.40 78.49 78.68 6,358,492 -0.72(-0.91%)
Dec 07, 2022 79.19 79.91 78.91 79.40 5,220,770 +0.04(+0.05%)
Dec 06, 2022 80.34 81.15 78.88 79.36 4,864,102 -0.10(-0.13%)
Dec 05, 2022 78.81 79.87 78.35 79.46 4,443,513 -0.73(-0.91%)
Dec 02, 2022 79.30 80.69 78.85 80.19 4,776,817 +0.45(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.