TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202378.8479.3878.5878.6778.675,110,000
05 June 202377.9178.8977.9178.8678.864,988,400
02 June 202377.3578.4977.2078.1178.114,910,200
01 June 202376.4477.1276.2976.6576.655,223,600
31 May 202376.2577.0675.6576.7976.797,077,200
30 May 202376.9677.1876.4676.7676.764,517,400
26 May 202375.9477.1975.7977.0077.004,419,300
25 May 202377.0077.6875.7775.9475.947,042,200
24 May 202377.8278.0076.7476.8276.824,693,000
23 May 202378.0078.3077.3377.4977.495,433,600
22 May 202379.2779.7478.3978.4378.435,500,900
19 May 202379.0379.6478.3679.3579.356,440,900
18 May 202378.7179.7478.0979.2779.275,139,300
17 May 202378.7281.3277.3678.9578.9511,852,400
16 May 202378.8279.4478.2178.2278.228,043,500
15 May 202378.8979.3178.4579.2579.256,987,400
12 May 202378.2879.2678.0078.9978.996,158,000
11 May 202378.1778.3577.4478.0678.063,981,500
10 May 202378.8978.9677.1377.9877.983,830,500
10 May 20230.333 Dividend
09 May 202378.3078.7977.7978.5978.263,278,100
08 May 202378.8978.8978.0378.3678.033,066,600
05 May 202377.6478.6577.4078.5078.173,987,900
04 May 202377.7577.8076.6677.0776.742,657,900
03 May 202378.4778.7977.7877.8477.514,199,200
02 May 202377.8378.3076.5778.2477.913,652,300
01 May 202379.0479.1377.9778.3277.993,607,500
28 Apr 202378.8979.0478.1478.8278.493,448,000
27 Apr 202377.8578.9977.8578.9478.615,084,000
26 Apr 202376.4477.9076.2377.4677.135,043,300
25 Apr 202378.3178.4676.7676.8476.514,275,800
24 Apr 202378.8078.8978.1478.5378.204,041,900
21 Apr 202379.4379.7178.3678.4378.104,009,600
20 Apr 202377.9979.2177.7579.0778.734,634,400
19 Apr 202377.6178.0477.4778.0177.682,476,900
18 Apr 202377.6978.0577.4377.7677.433,087,100
17 Apr 202377.4577.6376.9777.6177.284,362,200
14 Apr 202377.2278.1076.6077.1976.863,927,000
13 Apr 202377.0177.4376.5477.2076.875,033,000
12 Apr 202378.2578.5176.4676.7076.384,828,400
11 Apr 202378.7378.9177.9578.3478.014,367,200
10 Apr 202377.4478.5977.4478.3878.053,899,100
06 Apr 202377.8978.1877.3878.0577.723,085,900
05 Apr 202378.7078.7677.8678.0477.713,893,900
04 Apr 202379.2079.3978.5678.6478.313,102,800
03 Apr 202378.0978.8878.0078.8678.534,464,500
31 Mar 202377.4278.4177.1578.3678.035,104,800
30 Mar 202377.2977.8676.6076.9176.583,034,000
29 Mar 202376.3976.8376.1276.5576.233,766,400
28 Mar 202375.8576.2375.4076.2175.893,209,800
27 Mar 202375.3575.7274.7775.3875.063,873,900
24 Mar 202374.4474.9673.6574.8774.554,643,500
23 Mar 202375.2475.8374.1574.6374.315,003,700
22 Mar 202376.8276.9175.1175.1374.813,820,700
21 Mar 202376.2277.1376.0076.3676.044,539,400
20 Mar 202374.5975.7574.5675.4075.084,368,400
17 Mar 202374.0474.7773.5974.4874.167,790,200
16 Mar 202373.7774.9173.5774.6074.285,314,400
15 Mar 202373.6874.5073.2474.1673.856,420,700
14 Mar 202374.6075.0273.9974.7674.444,303,800
13 Mar 202373.4874.5272.9273.5473.235,484,600
10 Mar 202375.0375.8274.1974.3073.994,880,200
09 Mar 202376.7477.0074.5274.9774.657,948,600
08 Mar 202377.4477.7876.5677.1876.853,811,600
07 Mar 202378.5878.6476.8476.9876.655,224,700
06 Mar 202377.6678.7977.5078.2577.925,819,900
03 Mar 202377.0777.9376.8077.9177.583,864,100
02 Mar 202377.2077.5076.0776.7176.384,878,500
01 Mar 202376.1176.9175.7476.8676.535,512,900
28 Feb 202377.0077.2876.4376.6076.285,626,300
27 Feb 202378.0278.0276.4876.9076.575,270,000
24 Feb 202377.1877.7076.4977.1976.866,312,100
23 Feb 202377.8677.9876.2077.7577.426,463,800
22 Feb 202378.2078.5876.8277.4677.1310,844,400
21 Feb 202379.0979.6378.6078.8278.497,122,600
17 Feb 202379.6380.1279.4179.8379.494,926,200
16 Feb 202379.6880.3679.4379.6279.284,739,800
15 Feb 202380.3680.8880.0680.6580.313,389,300
14 Feb 202380.4281.1380.1380.7280.383,736,300
13 Feb 202380.3880.9980.2380.5680.225,669,600
10 Feb 202380.0680.4079.7980.2579.913,547,300
09 Feb 202380.7081.6880.7080.7680.424,560,900
08 Feb 202379.4281.0178.8480.3179.976,417,800
08 Feb 20230.295 Dividend
07 Feb 202379.2879.9278.2179.8679.235,448,400
06 Feb 202380.5181.8380.0480.1579.524,855,100
03 Feb 202380.2181.0879.8180.5279.889,091,000
02 Feb 202382.3282.5480.2680.3979.759,315,300
01 Feb 202381.9982.7781.0382.4281.775,355,400
31 Jan 202381.5182.0081.3081.8681.214,795,500
30 Jan 202381.9082.2081.2281.5180.864,289,000
27 Jan 202382.7082.9981.7181.8981.243,920,800
26 Jan 202382.8083.0681.8182.4681.815,161,200
25 Jan 202380.8582.6580.3982.6582.005,111,900
24 Jan 202379.3981.3279.0581.3080.667,853,700
23 Jan 202379.6679.9878.9379.1778.546,463,900
20 Jan 202379.1579.5478.5279.5478.9110,633,100
19 Jan 202379.7380.1379.3379.4178.785,280,800
18 Jan 202381.6781.9979.6779.8179.184,448,800
17 Jan 202381.5682.0781.2981.5580.905,283,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...