Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.69-0.37 (-0.32%)
At close: 04:00PM EDT
114.70 +0.01 (+0.01%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024115.11115.54113.89114.69114.696,480,000
03 Oct 2024115.50115.85114.24115.06115.064,851,700
02 Oct 2024116.00116.63115.41116.45116.454,315,500
01 Oct 2024117.50117.53115.72116.64116.647,888,700
30 Sept 2024117.56117.86116.54117.54117.545,350,400
27 Sept 2024117.80118.04117.30117.50117.502,998,100
26 Sept 2024118.50118.85117.51118.08118.083,797,900
25 Sept 2024117.90118.16117.11118.13118.133,743,100
24 Sept 2024117.23117.76116.29117.65117.653,354,400
23 Sept 2024118.53118.56116.44117.13117.133,511,600
20 Sept 2024117.76118.50117.55117.93117.937,024,800
19 Sept 2024118.52118.74117.75118.29118.293,186,800
18 Sept 2024117.56118.42117.06117.25117.253,183,300
17 Sept 2024119.53120.24117.47117.84117.843,880,100
16 Sept 2024120.36120.75119.48119.61119.613,392,200
13 Sept 2024118.81120.01118.37119.81119.813,961,000
12 Sept 2024117.82118.53117.64118.22118.223,287,700
11 Sept 2024117.93117.93116.38117.85117.853,561,200
10 Sept 2024117.45118.41116.85117.83117.835,160,200
09 Sept 2024116.00117.73115.90117.07117.075,752,200
06 Sept 2024117.69118.14115.41115.62115.624,827,100
05 Sept 2024117.62118.14116.46118.01118.015,387,800
04 Sept 2024117.09117.82116.58117.52117.525,540,400
03 Sept 2024117.86118.23116.66117.54117.545,657,500
30 Aug 2024117.50117.69116.25117.27117.276,369,600
29 Aug 2024119.30119.94117.23117.37117.375,055,000
28 Aug 2024120.50121.13119.13119.28119.283,906,100
27 Aug 2024119.49120.53119.19120.06120.064,680,000
26 Aug 2024119.67120.65119.67120.13120.133,939,600
23 Aug 2024120.13120.54118.47119.47119.474,523,900
22 Aug 2024119.02121.06118.74119.00119.007,843,800
21 Aug 2024119.89120.89117.91120.23120.2311,343,400
20 Aug 2024113.04113.49112.36113.31113.316,750,600
19 Aug 2024111.87112.70111.81112.49112.497,163,100
16 Aug 2024111.44111.96110.96111.45111.454,656,300
15 Aug 2024110.57111.71110.24111.48111.485,625,500
15 Aug 20240.375 Dividend
14 Aug 2024108.23110.32107.71109.08108.717,077,800
13 Aug 2024111.35111.72110.43111.04110.664,675,500
12 Aug 2024111.07111.55110.16111.39111.014,437,100
09 Aug 2024109.68111.00109.48110.70110.327,202,100
08 Aug 2024108.51110.03108.27109.92109.545,158,700
07 Aug 2024109.90111.03107.76107.93107.564,856,500
06 Aug 2024109.28110.55108.56109.41109.035,045,200
05 Aug 2024111.56112.49107.83108.89108.528,563,600
02 Aug 2024113.07114.19111.62113.14112.753,369,800
01 Aug 2024113.79113.96112.70113.66113.273,131,400
31 July 2024113.70113.83112.94113.02112.634,360,400
30 July 2024112.76113.36112.65113.24112.853,104,600
29 July 2024111.81112.98111.18112.56112.172,579,800
26 July 2024111.76112.52111.51111.83111.454,958,700
25 July 2024111.63112.60111.19111.27110.893,570,800
24 July 2024113.06113.14111.15111.25110.874,755,500
23 July 2024113.31113.99113.10113.42113.033,203,100
22 July 2024112.30113.59112.10113.21112.824,764,600
19 July 2024113.46113.52111.59111.75111.375,721,900
18 July 2024113.82114.29112.00113.03112.647,285,200
17 July 2024114.85115.15113.88113.97113.585,012,600
16 July 2024113.97115.24113.92115.02114.623,660,000
15 July 2024114.29114.44113.28113.81113.425,555,500
12 July 2024114.31115.35114.02114.30113.913,866,000
11 July 2024112.93114.02112.43113.94113.553,520,800
10 July 2024112.74112.97111.64112.97112.584,240,700
09 July 2024112.29112.61111.76112.15111.764,328,600
08 July 2024111.88112.28111.15112.21111.825,074,700
05 July 2024110.41111.72110.41111.64111.264,408,800
03 July 2024110.31111.12110.21110.39110.012,277,500
02 July 2024110.36110.90109.89110.20109.824,955,600
01 July 2024110.66111.26109.56110.58110.204,546,500
28 June 2024110.34110.75109.79110.10109.7212,781,400
27 June 2024110.51110.83109.83110.55110.173,377,500
26 June 2024110.27111.79110.13110.54110.165,966,800
25 June 2024111.12111.37109.95110.67110.294,070,100
24 June 2024111.11111.57110.78111.05110.674,657,500
21 June 2024110.17111.11109.90111.01110.639,238,000
20 June 2024110.07111.34109.73110.38110.007,622,200
18 June 2024110.20110.71109.73110.26109.884,869,000
17 June 2024108.10110.58108.10110.22109.845,444,900
14 June 2024107.94108.82107.84108.50108.133,698,700
13 June 2024107.14108.46106.89108.26107.895,636,600
12 June 2024107.13107.66106.18107.09106.724,297,700
11 June 2024107.30107.40106.82107.08106.714,010,400
10 June 2024107.26107.52106.37107.32106.954,502,700
07 June 2024107.40108.58107.12107.44107.078,043,300
06 June 2024107.80107.95106.51106.93106.569,229,900
05 June 2024106.06107.82105.53107.79107.425,377,000
04 June 2024105.07105.95104.25105.87105.515,068,200
03 June 2024103.70105.67103.70105.44105.087,160,100
31 May 2024103.45104.27102.90103.10102.7526,987,100
30 May 2024101.99104.30101.80103.37103.019,088,700
29 May 2024101.07101.99101.01101.44101.095,367,100
28 May 2024102.00102.98101.33101.42101.075,090,300
24 May 2024100.89102.57100.70102.14101.795,624,400
23 May 202499.66100.9999.22100.1699.827,430,400
22 May 2024102.10104.98100.79101.12100.7714,857,300
21 May 202498.4098.7497.5397.7097.367,664,700
20 May 202499.5599.8997.7297.7997.457,054,100
17 May 202499.21100.3898.71100.2999.956,467,500
16 May 202498.8299.4698.7498.9298.583,592,000
15 May 202498.5099.3598.2098.4898.144,246,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...