The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 94.47 | 94.67 | 93.50 | 94.50 | 94.50 | 5,843,593 |
| 22 Apr 2024 | 94.13 | 94.61 | 93.32 | 94.08 | 94.08 | 4,114,500 |
| 19 Apr 2024 | 93.02 | 93.39 | 92.35 | 93.36 | 93.36 | 6,043,900 |
| 18 Apr 2024 | 93.65 | 93.70 | 92.52 | 92.66 | 92.66 | 3,290,800 |
| 17 Apr 2024 | 94.26 | 94.26 | 92.81 | 93.13 | 93.13 | 4,768,400 |
| 16 Apr 2024 | 93.01 | 93.89 | 92.99 | 93.38 | 93.38 | 4,063,500 |
| 15 Apr 2024 | 95.33 | 95.43 | 92.95 | 92.98 | 92.98 | 5,194,900 |
| 12 Apr 2024 | 94.92 | 95.34 | 93.92 | 94.42 | 94.42 | 3,951,200 |
| 11 Apr 2024 | 96.18 | 96.51 | 94.84 | 95.86 | 95.86 | 4,845,100 |
| 10 Apr 2024 | 96.61 | 97.10 | 96.11 | 96.28 | 96.28 | 3,910,700 |
| 09 Apr 2024 | 96.98 | 97.29 | 96.30 | 97.10 | 97.10 | 7,992,300 |
| 08 Apr 2024 | 96.47 | 96.97 | 96.22 | 96.23 | 96.23 | 5,390,200 |
| 05 Apr 2024 | 96.16 | 97.28 | 95.93 | 96.81 | 96.81 | 5,866,100 |
| 04 Apr 2024 | 97.86 | 98.25 | 95.58 | 95.75 | 95.75 | 5,660,700 |
| 03 Apr 2024 | 99.41 | 99.71 | 97.15 | 97.28 | 97.28 | 5,036,200 |
| 02 Apr 2024 | 99.37 | 99.52 | 98.59 | 99.47 | 99.47 | 4,350,100 |
| 01 Apr 2024 | 101.05 | 101.16 | 99.36 | 99.70 | 99.70 | 3,731,300 |
| 28 Mar 2024 | 101.22 | 102.04 | 100.89 | 101.42 | 101.42 | 4,778,100 |
| 27 Mar 2024 | 100.08 | 101.61 | 100.08 | 101.08 | 101.08 | 5,461,600 |
| 26 Mar 2024 | 98.25 | 99.39 | 98.21 | 99.30 | 99.30 | 5,256,900 |
| 25 Mar 2024 | 99.53 | 99.59 | 98.14 | 98.18 | 98.18 | 6,915,400 |
| 22 Mar 2024 | 98.83 | 99.63 | 98.48 | 99.48 | 99.48 | 5,138,400 |
| 21 Mar 2024 | 98.80 | 99.60 | 98.54 | 99.18 | 99.18 | 4,962,000 |
| 20 Mar 2024 | 98.48 | 98.88 | 97.73 | 98.88 | 98.88 | 5,825,800 |
| 19 Mar 2024 | 96.45 | 98.47 | 96.28 | 98.42 | 98.42 | 5,573,300 |
| 18 Mar 2024 | 97.55 | 97.55 | 96.16 | 96.22 | 96.22 | 4,780,400 |
| 15 Mar 2024 | 98.32 | 98.63 | 97.21 | 97.55 | 97.55 | 7,609,900 |
| 14 Mar 2024 | 98.50 | 98.65 | 97.68 | 98.63 | 98.63 | 5,858,300 |
| 13 Mar 2024 | 97.33 | 98.10 | 97.16 | 98.06 | 98.06 | 3,919,000 |
| 12 Mar 2024 | 96.47 | 97.45 | 96.26 | 97.22 | 97.22 | 4,130,900 |
| 11 Mar 2024 | 96.33 | 96.83 | 95.56 | 96.47 | 96.47 | 4,185,200 |
| 08 Mar 2024 | 95.82 | 96.64 | 95.77 | 95.91 | 95.91 | 5,372,600 |
| 07 Mar 2024 | 96.95 | 97.54 | 95.62 | 95.76 | 95.76 | 6,760,100 |
| 06 Mar 2024 | 97.25 | 97.67 | 96.22 | 96.40 | 96.40 | 6,421,400 |
| 05 Mar 2024 | 97.70 | 98.39 | 97.29 | 97.39 | 97.39 | 5,982,700 |
| 04 Mar 2024 | 98.16 | 98.64 | 97.77 | 97.94 | 97.94 | 5,319,400 |
| 01 Mar 2024 | 99.38 | 99.56 | 97.91 | 98.51 | 98.51 | 7,110,400 |
| 29 Feb 2024 | 100.04 | 100.16 | 98.57 | 99.14 | 99.14 | 10,568,000 |
| 28 Feb 2024 | 100.88 | 102.84 | 99.97 | 101.10 | 101.10 | 7,555,500 |
| 27 Feb 2024 | 99.14 | 100.74 | 99.02 | 100.52 | 100.52 | 5,436,200 |
| 26 Feb 2024 | 99.53 | 99.69 | 98.43 | 99.23 | 99.23 | 4,688,600 |
| 23 Feb 2024 | 99.17 | 99.64 | 98.76 | 99.38 | 99.38 | 4,581,400 |
| 22 Feb 2024 | 98.77 | 99.13 | 98.35 | 99.11 | 99.11 | 5,463,200 |
| 21 Feb 2024 | 97.73 | 98.42 | 97.11 | 98.17 | 98.17 | 5,690,400 |
| 20 Feb 2024 | 97.80 | 98.41 | 97.27 | 97.36 | 97.36 | 5,591,600 |
| 16 Feb 2024 | 97.99 | 98.49 | 97.04 | 98.04 | 98.04 | 4,470,000 |
| 15 Feb 2024 | 97.42 | 98.33 | 97.21 | 97.94 | 97.94 | 4,802,900 |
| 14 Feb 2024 | 97.91 | 98.22 | 96.65 | 97.17 | 97.17 | 4,765,700 |
| 14 Feb 2024 | 0.333 Dividend | |||||
| 13 Feb 2024 | 97.18 | 98.04 | 97.14 | 97.96 | 97.63 | 4,190,200 |
| 12 Feb 2024 | 98.66 | 98.86 | 97.78 | 98.08 | 97.75 | 4,062,500 |
| 09 Feb 2024 | 98.24 | 99.07 | 98.01 | 98.75 | 98.41 | 3,488,200 |
| 08 Feb 2024 | 98.50 | 99.45 | 98.13 | 98.36 | 98.03 | 6,246,100 |
| 07 Feb 2024 | 97.54 | 98.29 | 97.40 | 97.83 | 97.50 | 4,641,900 |
| 06 Feb 2024 | 96.50 | 97.23 | 96.04 | 97.10 | 96.77 | 4,410,700 |
| 05 Feb 2024 | 96.50 | 96.74 | 95.16 | 96.65 | 96.32 | 5,466,200 |
| 02 Feb 2024 | 96.94 | 98.05 | 96.25 | 97.51 | 97.18 | 3,973,400 |
| 01 Feb 2024 | 94.96 | 97.08 | 94.71 | 97.06 | 96.73 | 4,608,900 |
| 31 Jan 2024 | 97.00 | 97.00 | 94.66 | 94.91 | 94.59 | 4,967,000 |
| 30 Jan 2024 | 96.16 | 96.85 | 95.62 | 96.82 | 96.49 | 4,112,800 |
| 29 Jan 2024 | 96.38 | 96.85 | 95.63 | 96.41 | 96.08 | 3,636,500 |
| 26 Jan 2024 | 95.69 | 96.45 | 95.54 | 96.38 | 96.05 | 4,163,600 |
| 25 Jan 2024 | 95.36 | 95.91 | 95.04 | 95.51 | 95.19 | 4,326,700 |
| 24 Jan 2024 | 95.23 | 95.64 | 94.89 | 94.95 | 94.63 | 3,438,900 |
| 23 Jan 2024 | 95.15 | 95.66 | 94.98 | 95.06 | 94.74 | 3,387,500 |
| 22 Jan 2024 | 95.52 | 95.65 | 94.78 | 95.13 | 94.81 | 3,974,100 |
| 19 Jan 2024 | 95.16 | 95.70 | 94.27 | 95.50 | 95.18 | 4,138,600 |
| 18 Jan 2024 | 94.31 | 94.98 | 94.06 | 94.75 | 94.43 | 4,390,100 |
| 17 Jan 2024 | 95.43 | 95.59 | 94.31 | 94.39 | 94.07 | 5,530,800 |
| 16 Jan 2024 | 95.08 | 95.92 | 95.08 | 95.87 | 95.54 | 5,972,000 |
| 12 Jan 2024 | 95.65 | 95.65 | 94.80 | 95.03 | 94.71 | 2,958,900 |
| 11 Jan 2024 | 94.34 | 95.34 | 93.91 | 95.25 | 94.93 | 4,287,900 |
| 10 Jan 2024 | 93.08 | 94.46 | 93.08 | 94.14 | 93.82 | 4,653,800 |
| 09 Jan 2024 | 92.50 | 93.21 | 92.20 | 93.08 | 92.76 | 3,609,400 |
| 08 Jan 2024 | 91.59 | 92.95 | 91.59 | 92.82 | 92.50 | 4,716,100 |
| 05 Jan 2024 | 92.65 | 93.22 | 91.56 | 91.71 | 91.40 | 4,533,700 |
| 04 Jan 2024 | 91.82 | 93.08 | 91.31 | 92.78 | 92.46 | 5,328,000 |
| 03 Jan 2024 | 93.06 | 93.25 | 91.66 | 91.70 | 91.39 | 5,337,800 |
| 02 Jan 2024 | 93.09 | 94.23 | 92.83 | 93.28 | 92.96 | 5,273,500 |
| 29 Dec 2023 | 93.59 | 94.29 | 93.38 | 93.81 | 93.49 | 5,342,500 |
| 28 Dec 2023 | 92.98 | 93.68 | 92.69 | 93.24 | 92.92 | 3,249,100 |
| 27 Dec 2023 | 92.77 | 93.15 | 92.37 | 92.77 | 92.45 | 3,525,300 |
| 26 Dec 2023 | 91.92 | 92.87 | 91.83 | 92.79 | 92.47 | 3,275,600 |
| 22 Dec 2023 | 91.57 | 91.97 | 91.30 | 91.85 | 91.54 | 3,463,200 |
| 21 Dec 2023 | 90.40 | 91.49 | 90.27 | 91.38 | 91.07 | 5,376,200 |
| 20 Dec 2023 | 90.92 | 91.20 | 90.04 | 90.06 | 89.75 | 4,783,100 |
| 19 Dec 2023 | 89.52 | 91.38 | 89.52 | 91.28 | 90.97 | 4,429,400 |
| 18 Dec 2023 | 89.74 | 90.31 | 89.37 | 89.82 | 89.51 | 4,367,300 |
| 15 Dec 2023 | 89.41 | 90.12 | 88.58 | 89.29 | 88.99 | 9,827,000 |
| 14 Dec 2023 | 92.13 | 92.31 | 89.86 | 89.95 | 89.64 | 7,156,000 |
| 13 Dec 2023 | 91.54 | 91.89 | 90.87 | 91.89 | 91.58 | 5,567,000 |
| 12 Dec 2023 | 90.68 | 91.40 | 90.40 | 91.17 | 90.86 | 4,237,200 |
| 11 Dec 2023 | 89.66 | 90.88 | 89.66 | 90.77 | 90.46 | 4,891,000 |
| 08 Dec 2023 | 89.03 | 89.30 | 88.43 | 89.13 | 88.83 | 5,124,900 |
| 07 Dec 2023 | 88.77 | 89.29 | 88.50 | 88.89 | 88.59 | 4,210,200 |
| 06 Dec 2023 | 87.97 | 89.04 | 87.97 | 88.56 | 88.26 | 5,102,500 |
| 05 Dec 2023 | 88.24 | 88.40 | 87.44 | 88.00 | 87.70 | 3,840,200 |
| 04 Dec 2023 | 88.54 | 89.68 | 88.30 | 88.57 | 88.27 | 5,884,400 |
| 01 Dec 2023 | 88.31 | 89.39 | 87.92 | 89.04 | 88.74 | 4,964,500 |
| 30 Nov 2023 | 88.37 | 88.66 | 87.79 | 88.11 | 87.81 | 11,206,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.