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 - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.76

+0.57

(+0.95%)

As of 11:26AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	59.62	61.98	59.00	60.76	60.76	4,126,426
18 May 2022	61.45	63.04	59.01	60.19	60.19	26,642,700
17 May 2022	55.84	56.21	53.69	56.19	56.19	13,982,300
16 May 2022	56.64	56.85	55.56	56.12	56.12	7,952,300
13 May 2022	56.72	57.57	56.07	57.19	57.19	8,035,900
12 May 2022	54.62	56.29	54.49	56.00	56.00	8,510,600
11 May 2022	56.42	56.68	54.86	54.99	54.99	8,399,600
11 May 2022	0.295 Dividend
10 May 2022	59.58	59.91	55.47	56.20	55.91	9,331,900
09 May 2022	59.78	61.12	58.83	59.14	58.83	8,264,800
06 May 2022	61.22	61.22	59.02	60.41	60.09	6,099,000
05 May 2022	62.97	63.54	60.92	61.71	61.39	5,940,400
04 May 2022	61.98	64.14	61.26	64.07	63.73	4,747,200
03 May 2022	62.66	62.68	61.32	62.02	61.69	4,447,700
02 May 2022	61.68	62.34	60.54	62.30	61.97	8,136,500
29 Apr 2022	62.76	63.03	61.06	61.28	60.96	6,981,400
28 Apr 2022	62.35	63.71	61.69	63.34	63.01	4,236,400
27 Apr 2022	61.41	62.01	60.73	61.47	61.15	7,501,700
26 Apr 2022	62.65	63.25	61.42	61.42	61.10	5,744,200
25 Apr 2022	62.29	63.44	61.27	63.39	63.06	6,331,700
22 Apr 2022	64.33	65.37	62.63	62.71	62.38	5,424,600
21 Apr 2022	67.60	68.29	65.74	65.94	65.59	7,815,200
20 Apr 2022	66.25	67.43	66.18	66.78	66.43	7,942,800
19 Apr 2022	62.57	65.63	62.43	65.43	65.09	9,021,100
18 Apr 2022	62.42	63.11	62.10	62.44	62.11	4,521,800
14 Apr 2022	63.86	64.39	62.57	62.71	62.38	6,511,000
13 Apr 2022	63.07	64.01	62.76	63.70	63.37	6,107,600
12 Apr 2022	62.40	64.04	62.34	62.83	62.50	5,873,900
11 Apr 2022	61.98	63.36	61.77	61.86	61.54	6,230,000
08 Apr 2022	61.26	62.31	60.88	61.56	61.24	7,604,400
07 Apr 2022	59.96	61.74	59.47	61.33	61.01	7,628,300
06 Apr 2022	60.91	61.09	59.78	60.53	60.21	8,641,500
05 Apr 2022	60.39	62.08	60.17	61.71	61.39	6,130,300
04 Apr 2022	60.81	62.30	60.44	62.07	61.74	5,855,000
01 Apr 2022	60.72	61.04	60.03	60.89	60.57	5,762,000
31 Mar 2022	61.60	62.21	60.49	60.58	60.26	10,282,200
30 Mar 2022	63.38	63.76	61.83	62.00	61.67	7,937,100
29 Mar 2022	62.64	64.49	62.63	64.31	63.97	9,812,500
28 Mar 2022	60.40	62.01	60.36	62.00	61.67	10,417,000
25 Mar 2022	60.74	61.44	60.04	61.29	60.97	10,110,400
24 Mar 2022	59.73	60.33	58.98	60.07	59.75	8,633,000
23 Mar 2022	60.64	60.73	59.42	59.48	59.17	8,240,700
22 Mar 2022	61.43	62.30	60.98	61.13	60.81	13,372,400
21 Mar 2022	62.83	62.83	60.48	60.99	60.67	7,342,900
18 Mar 2022	62.00	62.62	61.24	62.44	62.11	11,728,300
17 Mar 2022	61.87	62.73	61.45	62.25	61.92	8,139,200
16 Mar 2022	62.43	63.65	61.55	62.54	62.21	8,278,000
15 Mar 2022	61.76	62.83	61.37	61.72	61.40	6,422,200
14 Mar 2022	61.54	62.09	60.95	61.25	60.93	4,889,200
11 Mar 2022	62.30	62.51	61.26	61.43	61.11	5,300,600
10 Mar 2022	59.82	62.08	59.57	62.05	61.72	5,809,100
09 Mar 2022	61.70	62.65	61.15	61.19	60.87	5,773,800
08 Mar 2022	58.17	61.09	57.92	60.00	59.69	11,952,400
07 Mar 2022	62.44	63.01	58.07	58.33	58.02	11,448,700
04 Mar 2022	64.92	65.19	62.19	62.54	62.21	8,971,500
03 Mar 2022	66.03	66.12	65.00	65.71	65.37	5,186,300
02 Mar 2022	64.44	67.58	64.41	66.12	65.77	8,125,200
01 Mar 2022	66.16	66.34	63.52	63.90	63.56	6,279,400
28 Feb 2022	65.40	66.36	65.01	66.10	65.75	7,647,800
25 Feb 2022	64.64	66.85	64.31	66.78	66.43	6,400,700
24 Feb 2022	61.51	64.80	60.99	64.69	64.35	9,786,500
23 Feb 2022	60.92	65.84	59.85	62.50	62.17	25,852,500
22 Feb 2022	66.06	66.91	64.97	65.25	64.91	8,055,300
18 Feb 2022	65.12	66.51	64.96	66.15	65.80	6,050,800
17 Feb 2022	66.26	66.85	64.86	65.17	64.83	6,591,000
16 Feb 2022	68.40	68.84	66.25	67.10	66.75	5,802,000
15 Feb 2022	68.46	69.11	68.25	68.89	68.53	6,474,200
14 Feb 2022	68.79	69.01	67.60	67.99	67.63	6,472,000
11 Feb 2022	70.45	70.69	68.49	68.70	68.34	4,807,400
10 Feb 2022	70.13	71.72	70.04	70.64	70.27	3,856,000
09 Feb 2022	71.00	72.11	70.86	71.47	71.09	4,041,800
09 Feb 2022	0.26 Dividend
08 Feb 2022	69.31	70.72	68.98	70.44	69.81	4,464,500
07 Feb 2022	69.59	70.11	68.59	69.35	68.73	4,750,800
04 Feb 2022	69.26	69.78	68.17	69.18	68.56	4,991,100
03 Feb 2022	71.50	71.83	69.66	69.81	69.19	5,802,300
02 Feb 2022	72.71	73.14	71.37	72.03	71.39	5,400,500
01 Feb 2022	72.19	72.94	71.78	72.80	72.15	4,461,700
31 Jan 2022	71.08	72.10	70.80	71.97	71.33	4,543,000
28 Jan 2022	69.52	71.40	68.64	71.38	70.74	7,180,600
27 Jan 2022	70.43	71.28	69.25	69.62	69.00	6,184,700
26 Jan 2022	69.21	70.96	68.37	69.10	68.48	7,358,200
25 Jan 2022	68.00	69.28	66.88	68.68	68.07	8,265,700
24 Jan 2022	66.46	69.14	65.85	69.06	68.44	10,903,800
21 Jan 2022	67.07	68.72	66.59	67.46	66.86	8,652,900
20 Jan 2022	68.68	69.57	67.26	67.33	66.73	6,669,000
19 Jan 2022	69.35	70.34	68.44	68.51	67.90	6,621,100
18 Jan 2022	70.24	70.67	68.76	68.91	68.30	9,601,600
14 Jan 2022	71.83	71.97	70.28	71.18	70.55	6,631,100
13 Jan 2022	74.05	74.14	72.36	72.61	71.96	6,149,400
12 Jan 2022	74.41	75.42	73.22	73.41	72.76	5,654,100
11 Jan 2022	72.49	74.64	72.08	74.21	73.55	5,682,300
10 Jan 2022	73.63	73.86	70.12	72.49	71.84	7,964,500
07 Jan 2022	74.93	75.42	74.19	74.38	73.72	5,497,700
06 Jan 2022	75.56	75.99	74.74	75.47	74.80	4,059,900
05 Jan 2022	76.97	77.33	75.09	75.14	74.47	5,101,900
04 Jan 2022	75.71	77.35	75.71	76.72	76.04	5,905,700
03 Jan 2022	75.83	76.59	75.49	75.55	74.88	4,814,900
31 Dec 2021	75.65	76.33	75.38	75.92	75.24	3,193,200
30 Dec 2021	75.35	76.13	75.35	75.53	74.86	2,799,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,303.30-123.30(-1.66%)

AUD/USD0.7064+0.0104(+1.50%)

ASX 2007,064.50-118.20(-1.65%)

OIL109.81+0.22(+0.20%)

GOLD1,845.70+29.80(+1.64%)

BTC-AUD42,488.22+1,243.79(+3.02%)

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

The TJX Companies, Inc. (TJX)

ALL ORDS
7,303.30
-123.30(-1.66%)

AUD/USD
0.7064
+0.0104(+1.50%)

ASX 200
7,064.50
-118.20(-1.65%)

OIL
109.81
+0.22(+0.20%)

GOLD
1,845.70
+29.80(+1.64%)

BTC-AUD
42,488.22
+1,243.79(+3.02%)