Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.86+0.35 (+0.43%)
At close: 04:04PM EST
81.63 -0.23 (-0.28%)
After hours: 07:31PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202381.5182.0081.2981.8681.864,507,485
30 Jan 202381.9082.2081.2281.5181.514,289,000
27 Jan 202382.7082.9981.7181.8981.893,920,800
26 Jan 202382.8083.0681.8182.4682.465,161,200
25 Jan 202380.8582.6580.3982.6582.655,111,900
24 Jan 202379.3981.3279.0581.3081.307,853,700
23 Jan 202379.6679.9878.9379.1779.176,463,900
20 Jan 202379.1579.5478.5279.5479.5410,633,100
19 Jan 202379.7380.1379.3379.4179.415,280,800
18 Jan 202381.6781.9979.6779.8179.814,448,800
17 Jan 202381.5682.0781.2981.5581.555,283,100
13 Jan 202381.8382.5481.2681.5381.534,649,500
12 Jan 202382.1782.3181.0581.9281.925,268,800
11 Jan 202382.9283.0381.9082.2782.276,035,000
10 Jan 202381.5082.5081.4082.4482.443,914,400
09 Jan 202382.4783.1381.4281.5181.515,960,800
06 Jan 202381.1383.0880.8782.7282.724,672,100
05 Jan 202380.0880.9479.5880.6580.654,762,600
04 Jan 202379.8680.5979.2479.8679.864,262,700
03 Jan 202379.7379.9878.5579.0179.014,264,700
30 Dec 202278.9279.7278.6379.6079.603,073,800
29 Dec 202279.1379.8978.9579.3479.342,569,600
28 Dec 202278.9679.3378.2578.6978.693,052,500
27 Dec 202279.6580.0078.9279.0379.033,351,500
23 Dec 202278.3679.5078.0179.5079.502,318,300
22 Dec 202278.1578.4277.3178.4278.423,962,100
21 Dec 202278.5779.2278.2978.8478.844,109,900
20 Dec 202278.2478.3977.4777.5977.593,953,200
19 Dec 202278.0078.6877.6378.0978.093,914,200
16 Dec 202278.1878.7077.4477.6577.6512,375,900
15 Dec 202278.4879.4977.8378.6678.665,929,500
14 Dec 202279.3879.9078.5679.2979.294,749,300
13 Dec 202280.6980.6978.5579.1679.165,808,900
12 Dec 202278.5778.7877.8078.7678.765,570,200
09 Dec 202277.6378.4176.7778.0678.066,594,700
08 Dec 202280.0080.4078.4978.6878.686,358,500
07 Dec 202279.1979.9178.9179.4079.405,222,800
06 Dec 202280.3481.1578.8879.3679.364,864,100
05 Dec 202278.8179.8778.3579.4679.464,443,500
02 Dec 202279.3080.6978.8580.1980.194,776,700
01 Dec 202280.3980.3978.7779.7479.746,758,800
30 Nov 202280.0080.1678.9180.0580.0510,392,200
29 Nov 202280.3480.4979.4280.1680.164,771,300
28 Nov 202279.9980.9279.8480.0380.035,328,900
25 Nov 202281.0081.1780.1981.0381.032,454,100
23 Nov 202280.0080.8679.8880.5480.546,499,000
22 Nov 202279.5080.4578.6980.1180.118,887,400
21 Nov 202277.3979.0677.3979.0079.005,493,300
18 Nov 202278.9779.9977.7478.1678.166,860,200
17 Nov 202276.9578.1975.8277.9977.999,709,100
16 Nov 202274.3879.4074.3579.0279.0212,943,900
15 Nov 202274.4576.1074.2475.1275.129,634,900
14 Nov 202273.4674.1772.9473.0673.066,371,000
11 Nov 202274.4775.0073.1973.9073.905,988,600
10 Nov 202272.9674.2672.5574.0074.005,848,100
09 Nov 202271.5972.1669.9370.0870.083,797,900
09 Nov 20220.295 Dividend
08 Nov 202272.6072.6570.4671.4971.194,279,400
07 Nov 202271.4972.3270.1072.1271.825,189,900
04 Nov 202271.7672.3270.0771.1970.904,970,400
03 Nov 202270.2071.7469.9571.2070.913,886,500
02 Nov 202271.6672.6970.2770.2970.004,432,400
01 Nov 202272.5672.9270.4871.7671.465,222,500
31 Oct 202272.1773.0171.9772.1071.805,887,400
28 Oct 202271.8572.9971.2572.5072.206,658,900
27 Oct 202271.1172.5071.0571.9171.615,216,700
26 Oct 202270.7671.8770.4170.9170.624,420,100
25 Oct 202269.9171.3469.3970.4670.176,383,500
24 Oct 202267.9369.3067.6969.1868.895,044,200
21 Oct 202265.3168.0665.2767.6167.335,865,200
20 Oct 202266.2966.8365.2065.3665.093,985,200
19 Oct 202266.6867.3465.4066.1065.833,190,500
18 Oct 202267.4167.8366.3066.8366.554,674,600
17 Oct 202265.2166.4065.0265.8965.625,570,900
14 Oct 202265.8466.4963.4563.5563.294,234,800
13 Oct 202262.5065.7662.2565.1864.915,318,500
12 Oct 202264.4264.6463.6263.8863.624,700,900
11 Oct 202263.9165.3263.6764.3664.094,251,400
10 Oct 202265.0065.3663.6464.3364.063,169,400
07 Oct 202264.5164.8563.9464.5964.325,153,100
06 Oct 202266.0566.6364.9065.0964.825,122,500
05 Oct 202264.8166.1664.6965.8065.534,066,900
04 Oct 202264.2965.5564.1565.4265.155,831,300
03 Oct 202263.0363.5961.8162.9062.645,927,700
30 Sept 202260.8063.3759.7862.1261.868,322,100
29 Sept 202261.8661.9760.7861.3461.094,500,700
28 Sept 202261.0662.6960.7462.3162.056,416,700
27 Sept 202260.9461.6959.8160.5760.324,400,200
26 Sept 202261.3962.0160.1660.3160.065,108,300
23 Sept 202261.6461.8860.7161.2761.024,677,700
22 Sept 202263.0163.3461.9862.0161.755,146,200
21 Sept 202264.0265.0062.9662.9662.703,093,300
20 Sept 202264.9565.0062.7663.7263.464,707,100
19 Sept 202264.2565.5964.1765.5465.274,047,700
16 Sept 202264.2865.2564.0164.6664.396,657,200
15 Sept 202264.6765.8264.5064.8864.614,366,100
14 Sept 202264.9065.1163.7164.3664.094,648,100
13 Sept 202265.3466.0164.3764.5664.295,416,900
12 Sept 202266.9967.8066.4966.9866.703,635,000
09 Sept 202266.2566.9966.1266.6266.354,376,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...