It's time to whip your credit score into shape.

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

65.33+0.07 (+0.11%)

At close: 4:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2021	65.67	66.14	65.26	65.33	65.33	6,075,800
25 Oct 2021	64.34	65.65	64.34	65.26	65.26	5,969,400
22 Oct 2021	64.61	64.76	63.55	64.16	64.16	4,272,100
21 Oct 2021	63.90	64.72	63.90	64.68	64.68	3,970,700
20 Oct 2021	64.11	65.03	63.69	63.86	63.86	5,953,900
19 Oct 2021	64.67	64.84	63.47	63.90	63.90	6,146,000
18 Oct 2021	63.98	64.79	63.69	64.64	64.64	4,244,600
15 Oct 2021	64.65	64.97	64.26	64.35	64.35	5,633,500
14 Oct 2021	62.92	64.56	62.72	64.14	64.14	7,946,100
13 Oct 2021	63.53	64.19	63.36	63.50	63.50	7,218,100
12 Oct 2021	63.40	63.59	62.84	62.97	62.97	5,157,400
11 Oct 2021	64.57	64.76	62.95	63.02	63.02	8,466,100
08 Oct 2021	64.93	65.31	64.65	64.74	64.74	5,352,100
07 Oct 2021	64.80	66.29	64.77	64.98	64.98	6,213,800
06 Oct 2021	64.50	65.05	63.52	64.33	64.33	10,030,200
05 Oct 2021	65.91	66.31	64.81	65.11	65.11	9,136,300
04 Oct 2021	66.34	67.00	65.64	65.86	65.86	6,503,500
01 Oct 2021	66.30	67.06	65.51	66.61	66.61	6,787,000
30 Sept 2021	69.19	69.35	65.79	65.98	65.98	10,900,200
29 Sept 2021	70.49	70.99	69.82	69.90	69.90	3,671,300
28 Sept 2021	70.53	71.06	69.49	70.08	70.08	5,431,400
27 Sept 2021	71.50	72.61	71.08	71.14	71.14	5,228,400
24 Sept 2021	70.39	71.36	70.20	71.10	71.10	4,802,100
23 Sept 2021	69.97	71.94	69.96	70.70	70.70	6,595,300
22 Sept 2021	69.80	70.19	69.39	69.53	69.53	8,418,600
21 Sept 2021	69.83	70.41	69.24	69.29	69.29	6,901,300
20 Sept 2021	69.47	70.09	68.49	69.11	69.11	5,759,800
17 Sept 2021	70.00	71.12	69.77	70.41	70.41	9,208,800
16 Sept 2021	69.64	70.76	69.58	70.48	70.48	5,629,800
15 Sept 2021	69.20	69.92	68.88	69.48	69.48	5,031,800
14 Sept 2021	69.38	69.72	68.67	69.48	69.48	7,322,800
13 Sept 2021	69.31	69.47	68.26	68.70	68.70	5,820,200
10 Sept 2021	69.95	70.15	68.82	68.87	68.87	6,709,400
09 Sept 2021	69.85	70.48	69.41	69.45	69.45	7,613,100
08 Sept 2021	70.11	70.13	69.06	69.82	69.82	7,124,900
07 Sept 2021	70.55	71.00	69.57	69.85	69.85	7,085,000
03 Sept 2021	71.42	71.84	70.96	71.07	71.07	5,397,900
02 Sept 2021	71.96	72.59	71.67	71.87	71.87	3,813,400
01 Sept 2021	73.16	73.39	71.95	72.08	72.08	4,103,200
31 Aug 2021	72.56	72.91	72.05	72.72	72.72	5,829,800
30 Aug 2021	73.68	73.83	72.70	72.80	72.80	4,496,600
27 Aug 2021	74.11	74.34	73.40	73.64	73.64	5,087,100
26 Aug 2021	75.20	75.20	73.38	73.84	73.84	6,277,300
25 Aug 2021	74.89	76.07	74.74	75.81	75.81	5,365,200
24 Aug 2021	75.27	76.16	75.10	75.31	75.31	7,444,800
23 Aug 2021	74.32	76.11	74.32	75.13	75.13	9,979,400
20 Aug 2021	73.11	74.41	72.63	74.04	74.04	7,835,600
19 Aug 2021	71.33	73.87	71.30	73.59	73.59	11,723,200
18 Aug 2021	68.69	73.67	67.90	73.00	73.00	14,316,300
17 Aug 2021	70.04	70.04	68.48	69.15	69.15	8,008,300
16 Aug 2021	70.32	70.41	69.31	70.35	70.35	4,055,600
13 Aug 2021	71.27	71.50	70.29	70.49	70.49	5,389,000
12 Aug 2021	71.80	71.94	70.80	71.55	71.55	4,273,300
11 Aug 2021	71.51	71.79	70.88	71.71	71.71	4,264,900
11 Aug 2021	0.26 Dividend
10 Aug 2021	69.12	71.84	69.12	71.43	71.17	7,078,200
09 Aug 2021	69.01	69.32	68.36	68.93	68.68	3,190,100
06 Aug 2021	69.08	69.60	68.78	69.31	69.06	3,456,900
05 Aug 2021	67.39	68.65	67.25	68.58	68.33	4,340,400
04 Aug 2021	68.34	68.86	67.23	67.25	67.01	6,909,000
03 Aug 2021	68.42	69.00	67.35	68.98	68.73	3,832,000
02 Aug 2021	69.19	69.19	67.75	67.95	67.70	5,747,600
30 July 2021	68.27	69.78	68.27	68.81	68.56	3,668,600
29 July 2021	68.38	69.27	68.16	68.84	68.59	4,318,600
28 July 2021	68.45	68.75	67.69	67.88	67.63	3,123,800
27 July 2021	68.42	68.98	68.03	68.45	68.20	3,789,300
26 July 2021	67.95	68.92	67.82	68.72	68.47	4,861,200
23 July 2021	67.75	68.42	67.31	68.18	67.93	4,816,900
22 July 2021	67.62	67.73	66.78	67.27	67.03	2,884,500
21 July 2021	67.07	67.91	66.80	67.48	67.23	3,499,500
20 July 2021	64.80	66.86	64.43	66.50	66.26	5,312,000
19 July 2021	66.17	66.63	64.63	65.03	64.79	8,043,800
16 July 2021	68.42	68.60	67.18	67.41	67.16	7,819,900
15 July 2021	68.38	68.47	67.75	68.07	67.82	4,905,700
14 July 2021	68.03	69.22	67.95	68.64	68.39	8,748,800
13 July 2021	68.00	68.33	67.47	67.64	67.39	3,775,000
12 July 2021	67.67	68.34	67.45	68.22	67.97	6,072,800
09 July 2021	67.51	68.46	67.44	68.36	68.11	4,407,400
08 July 2021	66.42	67.19	65.67	66.87	66.63	5,686,000
07 July 2021	68.35	68.58	67.42	67.65	67.40	4,981,300
06 July 2021	68.52	68.62	67.20	68.13	67.88	4,133,200
02 July 2021	67.98	68.36	67.80	68.25	68.00	3,058,700
01 July 2021	67.56	68.12	67.43	67.88	67.63	4,418,100
30 June 2021	66.57	67.60	66.49	67.42	67.17	5,013,700
29 June 2021	66.86	67.20	66.59	66.70	66.46	3,272,000
28 June 2021	67.27	67.49	66.04	66.49	66.25	6,361,800
25 June 2021	67.19	67.81	67.05	67.53	67.28	13,165,300
24 June 2021	66.51	67.07	66.05	66.97	66.73	6,526,300
23 June 2021	65.75	66.37	65.60	65.86	65.62	5,415,400
22 June 2021	64.75	66.05	64.65	65.91	65.67	5,880,300
21 June 2021	63.87	64.99	63.62	64.91	64.67	8,811,100
18 June 2021	64.14	64.37	63.25	63.37	63.14	11,745,700
17 June 2021	65.18	65.19	63.80	64.70	64.46	7,570,600
16 June 2021	65.98	66.16	64.83	65.20	64.96	7,932,700
15 June 2021	65.18	65.48	64.77	65.40	65.16	7,296,400
14 June 2021	65.61	66.11	64.95	65.13	64.89	5,101,900
11 June 2021	64.83	65.86	64.83	65.76	65.52	7,654,000
10 June 2021	64.87	65.39	64.60	64.77	64.53	6,684,200
09 June 2021	65.73	66.00	64.99	65.03	64.79	5,490,900
08 June 2021	65.58	66.15	65.32	65.75	65.51	7,058,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,758.00-1.30(-0.02%)

AUD/USD0.7500-0.0004(-0.05%)

ASX 2007,448.70+5.30(+0.07%)

OIL83.18-1.47(-1.74%)

GOLD1,786.10-7.30(-0.41%)

BTC-AUD78,726.27-5,378.78(-6.40%)

It's time to whip your credit score into shape.

The TJX Companies, Inc. (TJX)

ALL ORDS
7,758.00
-1.30(-0.02%)

AUD/USD
0.7500
-0.0004(-0.05%)

ASX 200
7,448.70
+5.30(+0.07%)

OIL
83.18
-1.47(-1.74%)

GOLD
1,786.10
-7.30(-0.41%)

BTC-AUD
78,726.27
-5,378.78(-6.40%)