Australia markets open in 8 hours 14 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.39-1.90 (-1.89%)
As of 11:46AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202499.5599.8898.3498.3998.391,619,034
17 May 202499.21100.3898.71100.29100.296,466,500
16 May 202498.8299.4698.7498.9298.923,592,000
15 May 202498.5099.3598.2098.4898.484,246,800
15 May 20240.375 Dividend
14 May 202499.0299.3198.0899.0498.675,709,600
13 May 202499.0799.6198.5798.7598.384,146,600
10 May 202499.2799.5898.5698.8198.442,906,000
09 May 202498.7099.2998.5598.9198.546,000,600
08 May 202497.8098.5697.4798.5098.135,814,400
07 May 202497.6098.2797.4897.9297.554,749,300
06 May 202495.4297.6695.3897.4597.086,229,600
03 May 202495.2795.5094.5195.1194.755,893,900
02 May 202495.5095.5894.3294.9194.556,314,400
01 May 202493.5694.4293.3993.8293.465,363,900
30 Apr 202494.6194.9194.0594.0993.735,117,000
29 Apr 202496.0796.2994.6294.8794.514,631,000
26 Apr 202496.6497.8896.2996.3696.003,748,400
25 Apr 202497.3597.4894.4796.4296.056,248,700
24 Apr 202494.0895.4993.8395.2894.926,897,000
23 Apr 202494.4794.6793.4994.5094.145,843,600
22 Apr 202494.1394.6193.3294.0893.724,114,500
19 Apr 202493.0293.3992.3593.3693.016,043,900
18 Apr 202493.6593.7092.5292.6692.313,290,800
17 Apr 202494.2694.2692.8193.1392.784,768,400
16 Apr 202493.0193.8992.9993.3893.034,063,500
15 Apr 202495.3395.4392.9592.9892.635,194,900
12 Apr 202494.9295.3493.9294.4294.063,951,200
11 Apr 202496.1896.5194.8495.8695.504,845,100
10 Apr 202496.6197.1096.1196.2895.923,910,700
09 Apr 202496.9897.2996.3097.1096.737,992,300
08 Apr 202496.4796.9796.2296.2395.875,390,200
05 Apr 202496.1697.2895.9396.8196.445,866,100
04 Apr 202497.8698.2595.5895.7595.395,660,700
03 Apr 202499.4199.7197.1597.2896.915,036,200
02 Apr 202499.3799.5298.5999.4799.094,350,100
01 Apr 2024101.05101.1699.3699.7099.323,731,300
28 Mar 2024101.22102.04100.89101.42101.044,778,100
27 Mar 2024100.08101.61100.08101.08100.705,461,600
26 Mar 202498.2599.3998.2199.3098.925,256,900
25 Mar 202499.5399.5998.1498.1897.816,915,400
22 Mar 202498.8399.6398.4899.4899.105,138,400
21 Mar 202498.8099.6098.5499.1898.804,962,000
20 Mar 202498.4898.8897.7398.8898.515,825,800
19 Mar 202496.4598.4796.2898.4298.055,573,300
18 Mar 202497.5597.5596.1696.2295.864,780,400
15 Mar 202498.3298.6397.2197.5597.187,609,900
14 Mar 202498.5098.6597.6898.6398.265,858,300
13 Mar 202497.3398.1097.1698.0697.693,919,000
12 Mar 202496.4797.4596.2697.2296.854,130,900
11 Mar 202496.3396.8395.5696.4796.104,185,200
08 Mar 202495.8296.6495.7795.9195.555,372,600
07 Mar 202496.9597.5495.6295.7695.406,760,100
06 Mar 202497.2597.6796.2296.4096.036,421,400
05 Mar 202497.7098.3997.2997.3997.025,982,700
04 Mar 202498.1698.6497.7797.9497.575,319,400
01 Mar 202499.3899.5697.9198.5198.147,110,400
29 Feb 2024100.04100.1698.5799.1498.7610,568,000
28 Feb 2024100.88102.8499.97101.10100.727,555,500
27 Feb 202499.14100.7499.02100.52100.145,436,200
26 Feb 202499.5399.6998.4399.2398.854,688,600
23 Feb 202499.1799.6498.7699.3899.004,581,400
22 Feb 202498.7799.1398.3599.1198.735,463,200
21 Feb 202497.7398.4297.1198.1797.805,690,400
20 Feb 202497.8098.4197.2797.3696.995,591,600
16 Feb 202497.9998.4997.0498.0497.674,470,000
15 Feb 202497.4298.3397.2197.9497.574,802,900
14 Feb 202497.9198.2296.6597.1796.804,765,700
14 Feb 20240.333 Dividend
13 Feb 202497.1898.0497.1497.9697.264,190,200
12 Feb 202498.6698.8697.7898.0897.384,062,500
09 Feb 202498.2499.0798.0198.7598.043,488,200
08 Feb 202498.5099.4598.1398.3697.656,246,100
07 Feb 202497.5498.2997.4097.8397.134,641,900
06 Feb 202496.5097.2396.0497.1096.404,410,700
05 Feb 202496.5096.7495.1696.6595.965,466,200
02 Feb 202496.9498.0596.2597.5196.813,973,400
01 Feb 202494.9697.0894.7197.0696.364,608,900
31 Jan 202497.0097.0094.6694.9194.234,967,000
30 Jan 202496.1696.8595.6296.8296.134,112,800
29 Jan 202496.3896.8595.6396.4195.723,636,500
26 Jan 202495.6996.4595.5496.3895.694,163,600
25 Jan 202495.3695.9195.0495.5194.824,326,700
24 Jan 202495.2395.6494.8994.9594.273,438,900
23 Jan 202495.1595.6694.9895.0694.383,387,500
22 Jan 202495.5295.6594.7895.1394.453,974,100
19 Jan 202495.1695.7094.2795.5094.814,138,600
18 Jan 202494.3194.9894.0694.7594.074,390,100
17 Jan 202495.4395.5994.3194.3993.715,530,800
16 Jan 202495.0895.9295.0895.8795.185,972,000
12 Jan 202495.6595.6594.8095.0394.352,958,900
11 Jan 202494.3495.3493.9195.2594.574,287,900
10 Jan 202493.0894.4693.0894.1493.464,653,800
09 Jan 202492.5093.2192.2093.0892.413,609,400
08 Jan 202491.5992.9591.5992.8292.154,716,100
05 Jan 202492.6593.2291.5691.7191.054,533,700
04 Jan 202491.8293.0891.3192.7892.115,328,000
03 Jan 202493.0693.2591.6691.7091.045,337,800
02 Jan 202493.0994.2392.8393.2892.615,273,500
29 Dec 202393.5994.2993.3893.8193.145,342,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...