News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	81.51	82.00	81.29	81.86	81.86	4,507,485
30 Jan 2023	81.90	82.20	81.22	81.51	81.51	4,289,000
27 Jan 2023	82.70	82.99	81.71	81.89	81.89	3,920,800
26 Jan 2023	82.80	83.06	81.81	82.46	82.46	5,161,200
25 Jan 2023	80.85	82.65	80.39	82.65	82.65	5,111,900
24 Jan 2023	79.39	81.32	79.05	81.30	81.30	7,853,700
23 Jan 2023	79.66	79.98	78.93	79.17	79.17	6,463,900
20 Jan 2023	79.15	79.54	78.52	79.54	79.54	10,633,100
19 Jan 2023	79.73	80.13	79.33	79.41	79.41	5,280,800
18 Jan 2023	81.67	81.99	79.67	79.81	79.81	4,448,800
17 Jan 2023	81.56	82.07	81.29	81.55	81.55	5,283,100
13 Jan 2023	81.83	82.54	81.26	81.53	81.53	4,649,500
12 Jan 2023	82.17	82.31	81.05	81.92	81.92	5,268,800
11 Jan 2023	82.92	83.03	81.90	82.27	82.27	6,035,000
10 Jan 2023	81.50	82.50	81.40	82.44	82.44	3,914,400
09 Jan 2023	82.47	83.13	81.42	81.51	81.51	5,960,800
06 Jan 2023	81.13	83.08	80.87	82.72	82.72	4,672,100
05 Jan 2023	80.08	80.94	79.58	80.65	80.65	4,762,600
04 Jan 2023	79.86	80.59	79.24	79.86	79.86	4,262,700
03 Jan 2023	79.73	79.98	78.55	79.01	79.01	4,264,700
30 Dec 2022	78.92	79.72	78.63	79.60	79.60	3,073,800
29 Dec 2022	79.13	79.89	78.95	79.34	79.34	2,569,600
28 Dec 2022	78.96	79.33	78.25	78.69	78.69	3,052,500
27 Dec 2022	79.65	80.00	78.92	79.03	79.03	3,351,500
23 Dec 2022	78.36	79.50	78.01	79.50	79.50	2,318,300
22 Dec 2022	78.15	78.42	77.31	78.42	78.42	3,962,100
21 Dec 2022	78.57	79.22	78.29	78.84	78.84	4,109,900
20 Dec 2022	78.24	78.39	77.47	77.59	77.59	3,953,200
19 Dec 2022	78.00	78.68	77.63	78.09	78.09	3,914,200
16 Dec 2022	78.18	78.70	77.44	77.65	77.65	12,375,900
15 Dec 2022	78.48	79.49	77.83	78.66	78.66	5,929,500
14 Dec 2022	79.38	79.90	78.56	79.29	79.29	4,749,300
13 Dec 2022	80.69	80.69	78.55	79.16	79.16	5,808,900
12 Dec 2022	78.57	78.78	77.80	78.76	78.76	5,570,200
09 Dec 2022	77.63	78.41	76.77	78.06	78.06	6,594,700
08 Dec 2022	80.00	80.40	78.49	78.68	78.68	6,358,500
07 Dec 2022	79.19	79.91	78.91	79.40	79.40	5,222,800
06 Dec 2022	80.34	81.15	78.88	79.36	79.36	4,864,100
05 Dec 2022	78.81	79.87	78.35	79.46	79.46	4,443,500
02 Dec 2022	79.30	80.69	78.85	80.19	80.19	4,776,700
01 Dec 2022	80.39	80.39	78.77	79.74	79.74	6,758,800
30 Nov 2022	80.00	80.16	78.91	80.05	80.05	10,392,200
29 Nov 2022	80.34	80.49	79.42	80.16	80.16	4,771,300
28 Nov 2022	79.99	80.92	79.84	80.03	80.03	5,328,900
25 Nov 2022	81.00	81.17	80.19	81.03	81.03	2,454,100
23 Nov 2022	80.00	80.86	79.88	80.54	80.54	6,499,000
22 Nov 2022	79.50	80.45	78.69	80.11	80.11	8,887,400
21 Nov 2022	77.39	79.06	77.39	79.00	79.00	5,493,300
18 Nov 2022	78.97	79.99	77.74	78.16	78.16	6,860,200
17 Nov 2022	76.95	78.19	75.82	77.99	77.99	9,709,100
16 Nov 2022	74.38	79.40	74.35	79.02	79.02	12,943,900
15 Nov 2022	74.45	76.10	74.24	75.12	75.12	9,634,900
14 Nov 2022	73.46	74.17	72.94	73.06	73.06	6,371,000
11 Nov 2022	74.47	75.00	73.19	73.90	73.90	5,988,600
10 Nov 2022	72.96	74.26	72.55	74.00	74.00	5,848,100
09 Nov 2022	71.59	72.16	69.93	70.08	70.08	3,797,900
09 Nov 2022	0.295 Dividend
08 Nov 2022	72.60	72.65	70.46	71.49	71.19	4,279,400
07 Nov 2022	71.49	72.32	70.10	72.12	71.82	5,189,900
04 Nov 2022	71.76	72.32	70.07	71.19	70.90	4,970,400
03 Nov 2022	70.20	71.74	69.95	71.20	70.91	3,886,500
02 Nov 2022	71.66	72.69	70.27	70.29	70.00	4,432,400
01 Nov 2022	72.56	72.92	70.48	71.76	71.46	5,222,500
31 Oct 2022	72.17	73.01	71.97	72.10	71.80	5,887,400
28 Oct 2022	71.85	72.99	71.25	72.50	72.20	6,658,900
27 Oct 2022	71.11	72.50	71.05	71.91	71.61	5,216,700
26 Oct 2022	70.76	71.87	70.41	70.91	70.62	4,420,100
25 Oct 2022	69.91	71.34	69.39	70.46	70.17	6,383,500
24 Oct 2022	67.93	69.30	67.69	69.18	68.89	5,044,200
21 Oct 2022	65.31	68.06	65.27	67.61	67.33	5,865,200
20 Oct 2022	66.29	66.83	65.20	65.36	65.09	3,985,200
19 Oct 2022	66.68	67.34	65.40	66.10	65.83	3,190,500
18 Oct 2022	67.41	67.83	66.30	66.83	66.55	4,674,600
17 Oct 2022	65.21	66.40	65.02	65.89	65.62	5,570,900
14 Oct 2022	65.84	66.49	63.45	63.55	63.29	4,234,800
13 Oct 2022	62.50	65.76	62.25	65.18	64.91	5,318,500
12 Oct 2022	64.42	64.64	63.62	63.88	63.62	4,700,900
11 Oct 2022	63.91	65.32	63.67	64.36	64.09	4,251,400
10 Oct 2022	65.00	65.36	63.64	64.33	64.06	3,169,400
07 Oct 2022	64.51	64.85	63.94	64.59	64.32	5,153,100
06 Oct 2022	66.05	66.63	64.90	65.09	64.82	5,122,500
05 Oct 2022	64.81	66.16	64.69	65.80	65.53	4,066,900
04 Oct 2022	64.29	65.55	64.15	65.42	65.15	5,831,300
03 Oct 2022	63.03	63.59	61.81	62.90	62.64	5,927,700
30 Sept 2022	60.80	63.37	59.78	62.12	61.86	8,322,100
29 Sept 2022	61.86	61.97	60.78	61.34	61.09	4,500,700
28 Sept 2022	61.06	62.69	60.74	62.31	62.05	6,416,700
27 Sept 2022	60.94	61.69	59.81	60.57	60.32	4,400,200
26 Sept 2022	61.39	62.01	60.16	60.31	60.06	5,108,300
23 Sept 2022	61.64	61.88	60.71	61.27	61.02	4,677,700
22 Sept 2022	63.01	63.34	61.98	62.01	61.75	5,146,200
21 Sept 2022	64.02	65.00	62.96	62.96	62.70	3,093,300
20 Sept 2022	64.95	65.00	62.76	63.72	63.46	4,707,100
19 Sept 2022	64.25	65.59	64.17	65.54	65.27	4,047,700
16 Sept 2022	64.28	65.25	64.01	64.66	64.39	6,657,200
15 Sept 2022	64.67	65.82	64.50	64.88	64.61	4,366,100
14 Sept 2022	64.90	65.11	63.71	64.36	64.09	4,648,100
13 Sept 2022	65.34	66.01	64.37	64.56	64.29	5,416,900
12 Sept 2022	66.99	67.80	66.49	66.98	66.70	3,635,000
09 Sept 2022	66.25	66.99	66.12	66.62	66.35	4,376,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7077+0.0021(+0.29%)

ASX 2007,501.70+25.00(+0.33%)

OIL78.95+0.08(+0.10%)

GOLD1,940.20-5.10(-0.26%)

BTC-AUD32,494.50-86.94(-0.27%)

News that makes you smarter and richer... For free.

The TJX Companies, Inc. (TJX)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7077
+0.0021(+0.29%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
78.95
+0.08(+0.10%)

GOLD
1,940.20
-5.10(-0.26%)

BTC-AUD
32,494.50
-86.94(-0.27%)