Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

89.04

+0.93

(+1.06%)

At close: 04:00PM EST

89.08

+0.04

(+0.04%)

After hours:

06:58PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	88.31	89.39	87.92	89.04	89.04	4,958,840
30 Nov 2023	88.37	88.66	87.79	88.11	88.11	11,206,000
29 Nov 2023	89.44	89.60	87.85	88.10	88.10	5,014,600
28 Nov 2023	88.91	89.48	88.75	89.14	89.14	3,865,000
27 Nov 2023	89.71	89.91	89.01	89.10	89.10	6,165,500
24 Nov 2023	90.36	90.60	89.55	89.97	89.97	2,066,400
22 Nov 2023	89.67	90.40	89.22	89.95	89.95	4,982,200
21 Nov 2023	89.78	90.00	88.44	89.07	89.07	6,659,800
20 Nov 2023	88.66	89.80	88.35	89.54	89.54	7,061,600
17 Nov 2023	89.13	90.15	88.79	88.84	88.84	9,344,700
16 Nov 2023	88.76	89.69	87.26	88.37	88.37	9,584,200
15 Nov 2023	89.80	90.91	88.52	89.43	89.43	11,607,300
14 Nov 2023	92.04	93.25	91.91	92.50	92.50	7,076,000
13 Nov 2023	91.09	91.64	90.56	91.14	91.14	5,520,700
10 Nov 2023	91.44	91.52	89.73	91.20	91.20	6,767,300
09 Nov 2023	90.62	91.64	90.06	91.06	91.06	7,382,800
08 Nov 2023	90.53	91.17	90.32	90.42	90.42	8,107,400
08 Nov 2023	0.333 Dividend
07 Nov 2023	91.05	91.42	90.62	90.77	90.44	4,438,400
06 Nov 2023	90.99	91.42	90.68	90.85	90.52	4,686,800
03 Nov 2023	90.68	91.52	90.61	91.00	90.67	3,978,400
02 Nov 2023	88.31	90.28	88.09	89.92	89.59	8,158,100
01 Nov 2023	88.55	88.70	87.22	88.06	87.74	5,079,600
31 Oct 2023	88.38	88.45	87.31	88.07	87.75	6,610,000
30 Oct 2023	87.43	88.54	87.05	88.27	87.95	3,453,300
27 Oct 2023	87.91	88.47	86.92	87.19	86.87	3,553,200
26 Oct 2023	88.83	89.58	87.86	87.93	87.61	4,031,600
25 Oct 2023	89.36	89.63	88.39	88.95	88.62	3,951,300
24 Oct 2023	88.81	90.08	88.81	89.46	89.13	4,186,400
23 Oct 2023	88.89	89.20	87.91	88.33	88.01	3,395,000
20 Oct 2023	89.96	90.00	88.87	89.10	88.77	4,166,200
19 Oct 2023	90.53	90.94	89.08	89.83	89.50	4,276,200
18 Oct 2023	90.33	91.18	90.26	90.45	90.12	3,701,100
17 Oct 2023	89.57	90.96	89.34	90.61	90.28	4,373,500
16 Oct 2023	89.00	90.31	88.89	89.68	89.35	6,125,100
13 Oct 2023	88.93	89.16	88.23	88.60	88.27	2,846,000
12 Oct 2023	89.38	89.56	88.23	88.92	88.59	2,808,300
11 Oct 2023	89.20	89.57	88.59	89.25	88.92	3,916,100
10 Oct 2023	88.89	89.64	88.44	88.65	88.32	5,786,000
09 Oct 2023	87.87	88.73	87.34	88.71	88.38	3,487,100
06 Oct 2023	87.76	89.06	86.71	88.56	88.24	3,947,300
05 Oct 2023	88.18	88.47	87.47	87.83	87.51	3,649,500
04 Oct 2023	87.90	88.37	87.02	88.04	87.72	4,349,200
03 Oct 2023	88.83	89.34	87.29	87.85	87.53	5,094,600
02 Oct 2023	88.55	89.61	88.35	88.68	88.35	4,685,600
29 Sept 2023	89.85	90.08	88.80	88.88	88.55	5,420,900
28 Sept 2023	88.59	89.64	88.59	89.58	89.25	6,608,600
27 Sept 2023	88.10	88.86	87.47	88.11	87.79	4,913,600
26 Sept 2023	88.40	88.78	87.82	87.87	87.55	3,867,300
25 Sept 2023	88.89	89.21	88.06	88.26	87.94	4,273,300
22 Sept 2023	89.11	89.90	88.94	89.16	88.83	4,352,200
21 Sept 2023	90.38	90.60	88.95	89.17	88.84	4,975,600
20 Sept 2023	91.15	91.56	90.57	90.66	90.33	5,076,200
19 Sept 2023	91.81	92.11	90.47	91.00	90.67	6,972,400
18 Sept 2023	92.37	92.97	91.79	91.94	91.60	4,274,100
15 Sept 2023	93.23	93.40	92.33	92.44	92.10	7,598,100
14 Sept 2023	92.60	93.78	92.42	93.59	93.25	5,182,500
13 Sept 2023	92.56	93.00	92.19	92.92	92.58	5,481,900
12 Sept 2023	91.46	92.32	91.42	92.18	91.84	3,678,300
11 Sept 2023	91.82	92.03	91.24	91.58	91.24	4,042,200
08 Sept 2023	91.65	92.14	91.38	91.45	91.11	4,720,600
07 Sept 2023	90.89	91.73	90.79	91.45	91.11	4,940,900
06 Sept 2023	91.49	91.59	90.49	90.76	90.43	6,003,400
05 Sept 2023	92.50	92.50	91.55	91.62	91.28	4,171,000
01 Sept 2023	92.50	92.80	92.04	92.64	92.30	4,450,700
31 Aug 2023	91.99	92.87	91.89	92.48	92.14	6,427,600
30 Aug 2023	91.20	92.33	90.91	92.14	91.80	5,520,800
29 Aug 2023	90.00	91.22	89.97	90.97	90.64	4,700,000
28 Aug 2023	88.75	90.40	88.58	90.28	89.95	5,083,700
25 Aug 2023	88.81	89.18	87.81	88.82	88.49	4,277,800
24 Aug 2023	90.00	90.30	88.26	88.31	87.99	4,747,400
23 Aug 2023	89.02	90.19	88.59	90.01	89.68	4,478,900
22 Aug 2023	89.00	89.29	88.43	89.10	88.77	4,343,500
21 Aug 2023	89.49	89.88	88.56	89.62	89.29	5,617,200
18 Aug 2023	88.50	89.63	88.32	89.52	89.19	7,777,700
17 Aug 2023	89.06	89.84	87.98	88.29	87.97	8,543,100
16 Aug 2023	88.75	90.19	87.84	89.31	88.98	15,063,200
15 Aug 2023	86.03	86.62	85.44	85.77	85.46	6,082,000
14 Aug 2023	86.32	87.21	86.11	86.21	85.89	6,871,700
11 Aug 2023	85.92	86.70	85.66	85.89	85.57	4,656,100
10 Aug 2023	86.75	87.81	86.15	86.20	85.88	4,797,800
09 Aug 2023	87.00	87.24	86.17	86.22	85.90	6,829,500
09 Aug 2023	0.333 Dividend
08 Aug 2023	86.29	86.61	85.35	86.58	85.93	3,020,000
07 Aug 2023	86.00	86.60	85.89	86.29	85.64	2,694,800
04 Aug 2023	86.56	86.62	85.27	85.45	84.81	2,470,700
03 Aug 2023	85.63	86.67	85.52	86.02	85.37	3,361,300
02 Aug 2023	86.32	86.88	85.55	85.61	84.97	3,552,500
01 Aug 2023	86.53	87.24	86.22	86.37	85.72	3,963,500
31 July 2023	86.87	87.00	86.06	86.53	85.88	3,202,500
28 July 2023	86.74	87.43	86.42	86.85	86.20	3,105,500
27 July 2023	87.50	87.60	86.38	86.45	85.80	3,708,200
26 July 2023	87.21	87.63	86.65	87.42	86.76	3,505,400
25 July 2023	86.41	87.46	85.82	87.28	86.63	4,648,600
24 July 2023	85.50	86.68	85.42	86.59	85.94	2,827,400
21 July 2023	85.77	86.11	85.36	85.58	84.94	3,575,500
20 July 2023	85.84	86.20	85.36	85.43	84.79	2,904,100
19 July 2023	84.96	85.74	84.83	85.59	84.95	3,002,300
18 July 2023	85.12	85.67	84.56	85.16	84.52	4,254,300
17 July 2023	85.17	85.86	84.78	85.10	84.46	3,126,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0068(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,004.04+1,542.36(+2.73%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The TJX Companies, Inc. (TJX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0068(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,004.04
+1,542.36(+2.73%)