Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.33+0.07 (+0.11%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202165.6766.1465.2665.3365.336,075,800
25 Oct 202164.3465.6564.3465.2665.265,969,400
22 Oct 202164.6164.7663.5564.1664.164,272,100
21 Oct 202163.9064.7263.9064.6864.683,970,700
20 Oct 202164.1165.0363.6963.8663.865,953,900
19 Oct 202164.6764.8463.4763.9063.906,146,000
18 Oct 202163.9864.7963.6964.6464.644,244,600
15 Oct 202164.6564.9764.2664.3564.355,633,500
14 Oct 202162.9264.5662.7264.1464.147,946,100
13 Oct 202163.5364.1963.3663.5063.507,218,100
12 Oct 202163.4063.5962.8462.9762.975,157,400
11 Oct 202164.5764.7662.9563.0263.028,466,100
08 Oct 202164.9365.3164.6564.7464.745,352,100
07 Oct 202164.8066.2964.7764.9864.986,213,800
06 Oct 202164.5065.0563.5264.3364.3310,030,200
05 Oct 202165.9166.3164.8165.1165.119,136,300
04 Oct 202166.3467.0065.6465.8665.866,503,500
01 Oct 202166.3067.0665.5166.6166.616,787,000
30 Sept 202169.1969.3565.7965.9865.9810,900,200
29 Sept 202170.4970.9969.8269.9069.903,671,300
28 Sept 202170.5371.0669.4970.0870.085,431,400
27 Sept 202171.5072.6171.0871.1471.145,228,400
24 Sept 202170.3971.3670.2071.1071.104,802,100
23 Sept 202169.9771.9469.9670.7070.706,595,300
22 Sept 202169.8070.1969.3969.5369.538,418,600
21 Sept 202169.8370.4169.2469.2969.296,901,300
20 Sept 202169.4770.0968.4969.1169.115,759,800
17 Sept 202170.0071.1269.7770.4170.419,208,800
16 Sept 202169.6470.7669.5870.4870.485,629,800
15 Sept 202169.2069.9268.8869.4869.485,031,800
14 Sept 202169.3869.7268.6769.4869.487,322,800
13 Sept 202169.3169.4768.2668.7068.705,820,200
10 Sept 202169.9570.1568.8268.8768.876,709,400
09 Sept 202169.8570.4869.4169.4569.457,613,100
08 Sept 202170.1170.1369.0669.8269.827,124,900
07 Sept 202170.5571.0069.5769.8569.857,085,000
03 Sept 202171.4271.8470.9671.0771.075,397,900
02 Sept 202171.9672.5971.6771.8771.873,813,400
01 Sept 202173.1673.3971.9572.0872.084,103,200
31 Aug 202172.5672.9172.0572.7272.725,829,800
30 Aug 202173.6873.8372.7072.8072.804,496,600
27 Aug 202174.1174.3473.4073.6473.645,087,100
26 Aug 202175.2075.2073.3873.8473.846,277,300
25 Aug 202174.8976.0774.7475.8175.815,365,200
24 Aug 202175.2776.1675.1075.3175.317,444,800
23 Aug 202174.3276.1174.3275.1375.139,979,400
20 Aug 202173.1174.4172.6374.0474.047,835,600
19 Aug 202171.3373.8771.3073.5973.5911,723,200
18 Aug 202168.6973.6767.9073.0073.0014,316,300
17 Aug 202170.0470.0468.4869.1569.158,008,300
16 Aug 202170.3270.4169.3170.3570.354,055,600
13 Aug 202171.2771.5070.2970.4970.495,389,000
12 Aug 202171.8071.9470.8071.5571.554,273,300
11 Aug 202171.5171.7970.8871.7171.714,264,900
11 Aug 20210.26 Dividend
10 Aug 202169.1271.8469.1271.4371.177,078,200
09 Aug 202169.0169.3268.3668.9368.683,190,100
06 Aug 202169.0869.6068.7869.3169.063,456,900
05 Aug 202167.3968.6567.2568.5868.334,340,400
04 Aug 202168.3468.8667.2367.2567.016,909,000
03 Aug 202168.4269.0067.3568.9868.733,832,000
02 Aug 202169.1969.1967.7567.9567.705,747,600
30 July 202168.2769.7868.2768.8168.563,668,600
29 July 202168.3869.2768.1668.8468.594,318,600
28 July 202168.4568.7567.6967.8867.633,123,800
27 July 202168.4268.9868.0368.4568.203,789,300
26 July 202167.9568.9267.8268.7268.474,861,200
23 July 202167.7568.4267.3168.1867.934,816,900
22 July 202167.6267.7366.7867.2767.032,884,500
21 July 202167.0767.9166.8067.4867.233,499,500
20 July 202164.8066.8664.4366.5066.265,312,000
19 July 202166.1766.6364.6365.0364.798,043,800
16 July 202168.4268.6067.1867.4167.167,819,900
15 July 202168.3868.4767.7568.0767.824,905,700
14 July 202168.0369.2267.9568.6468.398,748,800
13 July 202168.0068.3367.4767.6467.393,775,000
12 July 202167.6768.3467.4568.2267.976,072,800
09 July 202167.5168.4667.4468.3668.114,407,400
08 July 202166.4267.1965.6766.8766.635,686,000
07 July 202168.3568.5867.4267.6567.404,981,300
06 July 202168.5268.6267.2068.1367.884,133,200
02 July 202167.9868.3667.8068.2568.003,058,700
01 July 202167.5668.1267.4367.8867.634,418,100
30 June 202166.5767.6066.4967.4267.175,013,700
29 June 202166.8667.2066.5966.7066.463,272,000
28 June 202167.2767.4966.0466.4966.256,361,800
25 June 202167.1967.8167.0567.5367.2813,165,300
24 June 202166.5167.0766.0566.9766.736,526,300
23 June 202165.7566.3765.6065.8665.625,415,400
22 June 202164.7566.0564.6565.9165.675,880,300
21 June 202163.8764.9963.6264.9164.678,811,100
18 June 202164.1464.3763.2563.3763.1411,745,700
17 June 202165.1865.1963.8064.7064.467,570,600
16 June 202165.9866.1664.8365.2064.967,932,700
15 June 202165.1865.4864.7765.4065.167,296,400
14 June 202165.6166.1164.9565.1364.895,101,900
11 June 202164.8365.8664.8365.7665.527,654,000
10 June 202164.8765.3964.6064.7764.536,684,200
09 June 202165.7366.0064.9965.0364.795,490,900
08 June 202165.5866.1565.3265.7565.517,058,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...