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

62.90

+0.78

(+1.26%)

At close: 04:04PM EDT

63.19

+0.29

(+0.46%)

After hours:

07:58PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	63.03	63.59	61.81	62.90	62.90	5,924,500
30 Sept 2022	60.80	63.37	59.78	62.12	62.12	8,321,600
29 Sept 2022	61.86	61.97	60.78	61.34	61.34	4,500,700
28 Sept 2022	61.06	62.69	60.74	62.31	62.31	6,416,700
27 Sept 2022	60.94	61.69	59.81	60.57	60.57	4,400,200
26 Sept 2022	61.39	62.01	60.16	60.31	60.31	5,108,300
23 Sept 2022	61.64	61.88	60.71	61.27	61.27	4,677,700
22 Sept 2022	63.01	63.34	61.98	62.01	62.01	5,146,200
21 Sept 2022	64.02	65.00	62.96	62.96	62.96	3,093,300
20 Sept 2022	64.95	65.00	62.76	63.72	63.72	4,707,100
19 Sept 2022	64.25	65.59	64.17	65.54	65.54	4,047,700
16 Sept 2022	64.28	65.25	64.01	64.66	64.66	6,656,600
15 Sept 2022	64.67	65.82	64.50	64.88	64.88	4,366,100
14 Sept 2022	64.90	65.11	63.71	64.36	64.36	4,648,100
13 Sept 2022	65.34	66.01	64.37	64.56	64.56	5,416,900
12 Sept 2022	66.99	67.80	66.49	66.98	66.98	3,635,000
09 Sept 2022	66.25	66.99	66.12	66.62	66.62	4,376,300
08 Sept 2022	65.02	66.50	64.67	66.47	66.47	4,956,800
07 Sept 2022	62.85	65.97	62.80	65.84	65.84	4,732,800
06 Sept 2022	63.53	63.86	62.21	62.89	62.89	4,359,200
02 Sept 2022	64.18	64.57	63.13	63.52	63.52	4,055,300
01 Sept 2022	62.44	63.91	62.06	63.84	63.84	4,530,800
31 Aug 2022	62.13	62.83	61.86	62.35	62.35	6,310,100
30 Aug 2022	63.49	63.71	62.01	62.56	62.56	4,707,400
29 Aug 2022	62.55	63.73	62.45	63.12	63.12	4,351,400
26 Aug 2022	65.28	65.74	62.88	62.89	62.89	4,409,900
25 Aug 2022	63.80	65.48	63.47	65.09	65.09	6,919,000
24 Aug 2022	63.64	64.95	63.26	64.37	64.37	5,563,000
23 Aug 2022	64.31	64.69	63.69	63.89	63.89	4,163,700
22 Aug 2022	66.00	66.00	63.80	64.39	64.39	4,734,900
19 Aug 2022	67.62	67.83	66.23	66.40	66.40	6,078,500
18 Aug 2022	67.78	68.30	66.95	68.01	68.01	6,770,700
17 Aug 2022	65.97	69.77	65.47	68.54	68.54	12,745,900
16 Aug 2022	65.23	67.78	65.23	66.65	66.65	7,562,200
15 Aug 2022	65.25	66.39	65.08	65.37	65.37	5,306,500
12 Aug 2022	64.47	65.50	63.99	65.47	65.47	5,058,400
11 Aug 2022	63.92	65.28	63.77	64.41	64.41	4,339,900
10 Aug 2022	63.66	64.25	62.90	63.03	63.03	5,284,900
10 Aug 2022	0.295 Dividend
09 Aug 2022	63.51	63.56	62.23	62.70	62.40	5,572,400
08 Aug 2022	63.40	64.27	63.37	63.68	63.38	4,694,100
05 Aug 2022	62.49	63.10	62.23	62.82	62.52	2,640,400
04 Aug 2022	63.71	63.95	63.01	63.28	62.98	3,445,700
03 Aug 2022	62.24	63.57	61.92	63.22	62.92	3,711,800
02 Aug 2022	62.31	62.49	61.08	61.64	61.35	5,947,300
01 Aug 2022	60.83	62.84	60.75	62.65	62.36	6,196,900
29 July 2022	61.34	61.76	60.09	61.16	60.87	6,669,200
28 July 2022	61.02	61.57	60.45	61.19	60.90	5,588,900
27 July 2022	60.31	61.30	59.81	60.80	60.51	5,908,600
26 July 2022	60.97	61.30	60.36	60.66	60.37	7,473,500
25 July 2022	63.60	63.76	62.74	63.29	62.99	5,311,500
22 July 2022	64.00	64.66	63.19	63.76	63.46	5,040,100
21 July 2022	62.95	63.79	62.69	63.74	63.44	2,966,200
20 July 2022	62.54	63.27	62.33	63.04	62.74	4,128,900
19 July 2022	61.30	62.76	60.99	62.65	62.36	5,848,000
18 July 2022	61.01	61.74	60.45	60.49	60.21	7,520,700
15 July 2022	59.56	60.58	59.39	60.56	60.28	7,248,800
14 July 2022	58.03	58.99	57.99	58.75	58.47	4,195,900
13 July 2022	58.03	59.44	57.76	59.08	58.80	5,630,600
12 July 2022	58.32	59.59	58.27	58.98	58.70	5,367,300
11 July 2022	58.66	59.07	58.13	58.40	58.13	4,086,300
08 July 2022	59.38	59.78	58.88	58.94	58.66	5,960,500
07 July 2022	58.19	59.96	58.05	59.49	59.21	6,823,900
06 July 2022	57.86	58.67	57.07	57.97	57.70	5,698,600
05 July 2022	55.44	58.31	55.33	57.58	57.31	8,365,000
01 July 2022	55.60	56.12	54.55	56.04	55.78	5,391,800
30 June 2022	56.07	56.67	55.55	55.85	55.59	5,708,300
29 June 2022	57.33	57.53	56.74	57.09	56.82	3,741,100
28 June 2022	60.13	60.59	57.44	57.48	57.21	5,850,400
27 June 2022	60.74	60.90	59.52	59.81	59.53	5,093,800
24 June 2022	57.82	60.31	57.58	60.24	59.96	7,373,800
23 June 2022	57.38	57.78	56.35	57.30	57.03	4,435,500
22 June 2022	56.91	57.74	56.73	57.07	56.80	6,373,500
21 June 2022	57.77	58.28	57.03	57.49	57.22	6,140,000
17 June 2022	56.46	57.36	56.02	56.62	56.35	12,330,100
16 June 2022	56.53	56.98	55.96	56.74	56.47	9,118,900
15 June 2022	57.55	58.19	56.84	57.63	57.36	7,151,900
14 June 2022	57.37	58.32	57.17	57.33	57.06	5,863,800
13 June 2022	57.29	58.08	57.03	57.33	57.06	7,137,400
10 June 2022	59.39	60.30	58.76	58.97	58.69	4,862,700
09 June 2022	61.17	61.66	60.65	60.65	60.36	3,852,300
08 June 2022	61.09	62.38	60.52	61.43	61.14	4,250,000
07 June 2022	59.91	61.28	59.27	61.05	60.76	6,706,100
06 June 2022	62.42	62.54	61.38	61.73	61.44	3,905,100
03 June 2022	63.60	63.87	61.91	62.03	61.74	4,894,200
02 June 2022	62.94	63.89	62.68	63.77	63.47	3,436,900
01 June 2022	64.36	64.43	62.26	62.50	62.21	4,158,800
31 May 2022	64.24	64.24	62.63	63.57	63.27	7,561,200
27 May 2022	63.78	64.84	63.37	64.59	64.29	6,524,400
26 May 2022	62.83	64.30	61.84	64.11	63.81	10,821,900
25 May 2022	59.45	61.77	59.00	61.22	60.93	6,851,700
24 May 2022	59.20	59.87	58.48	59.68	59.40	6,998,800
23 May 2022	58.11	61.12	57.75	60.31	60.03	9,251,700
20 May 2022	58.61	59.85	55.72	57.87	57.60	15,719,000
19 May 2022	59.62	62.90	59.00	61.41	61.12	13,905,700
18 May 2022	61.45	63.04	59.01	60.19	59.91	26,649,700
17 May 2022	55.84	56.21	53.69	56.19	55.93	13,982,300
16 May 2022	56.64	56.85	55.56	56.12	55.86	7,952,300
13 May 2022	56.72	57.57	56.07	57.19	56.92	8,036,400
12 May 2022	54.62	56.29	54.49	56.00	55.74	8,510,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,874.50+218.10(+3.28%)

ASX 2006,668.50+211.60(+3.28%)

AUD/USD0.6490-0.0029(-0.45%)

OIL83.90+0.27(+0.32%)

GOLD1,708.90+6.90(+0.41%)

BTC-AUD30,186.21+450.61(+1.52%)

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

The TJX Companies, Inc. (TJX)

ALL ORDS
6,874.50
+218.10(+3.28%)

ASX 200
6,668.50
+211.60(+3.28%)

AUD/USD
0.6490
-0.0029(-0.45%)

OIL
83.90
+0.27(+0.32%)

GOLD
1,708.90
+6.90(+0.41%)

BTC-AUD
30,186.21
+450.61(+1.52%)