Mail

TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	78.84	79.38	78.58	78.67	78.67	5,110,000
05 June 2023	77.91	78.89	77.91	78.86	78.86	4,988,400
02 June 2023	77.35	78.49	77.20	78.11	78.11	4,910,200
01 June 2023	76.44	77.12	76.29	76.65	76.65	5,223,600
31 May 2023	76.25	77.06	75.65	76.79	76.79	7,077,200
30 May 2023	76.96	77.18	76.46	76.76	76.76	4,517,400
26 May 2023	75.94	77.19	75.79	77.00	77.00	4,419,300
25 May 2023	77.00	77.68	75.77	75.94	75.94	7,042,200
24 May 2023	77.82	78.00	76.74	76.82	76.82	4,693,000
23 May 2023	78.00	78.30	77.33	77.49	77.49	5,433,600
22 May 2023	79.27	79.74	78.39	78.43	78.43	5,500,900
19 May 2023	79.03	79.64	78.36	79.35	79.35	6,440,900
18 May 2023	78.71	79.74	78.09	79.27	79.27	5,139,300
17 May 2023	78.72	81.32	77.36	78.95	78.95	11,852,400
16 May 2023	78.82	79.44	78.21	78.22	78.22	8,043,500
15 May 2023	78.89	79.31	78.45	79.25	79.25	6,987,400
12 May 2023	78.28	79.26	78.00	78.99	78.99	6,158,000
11 May 2023	78.17	78.35	77.44	78.06	78.06	3,981,500
10 May 2023	78.89	78.96	77.13	77.98	77.98	3,830,500
10 May 2023	0.333 Dividend
09 May 2023	78.30	78.79	77.79	78.59	78.26	3,278,100
08 May 2023	78.89	78.89	78.03	78.36	78.03	3,066,600
05 May 2023	77.64	78.65	77.40	78.50	78.17	3,987,900
04 May 2023	77.75	77.80	76.66	77.07	76.74	2,657,900
03 May 2023	78.47	78.79	77.78	77.84	77.51	4,199,200
02 May 2023	77.83	78.30	76.57	78.24	77.91	3,652,300
01 May 2023	79.04	79.13	77.97	78.32	77.99	3,607,500
28 Apr 2023	78.89	79.04	78.14	78.82	78.49	3,448,000
27 Apr 2023	77.85	78.99	77.85	78.94	78.61	5,084,000
26 Apr 2023	76.44	77.90	76.23	77.46	77.13	5,043,300
25 Apr 2023	78.31	78.46	76.76	76.84	76.51	4,275,800
24 Apr 2023	78.80	78.89	78.14	78.53	78.20	4,041,900
21 Apr 2023	79.43	79.71	78.36	78.43	78.10	4,009,600
20 Apr 2023	77.99	79.21	77.75	79.07	78.73	4,634,400
19 Apr 2023	77.61	78.04	77.47	78.01	77.68	2,476,900
18 Apr 2023	77.69	78.05	77.43	77.76	77.43	3,087,100
17 Apr 2023	77.45	77.63	76.97	77.61	77.28	4,362,200
14 Apr 2023	77.22	78.10	76.60	77.19	76.86	3,927,000
13 Apr 2023	77.01	77.43	76.54	77.20	76.87	5,033,000
12 Apr 2023	78.25	78.51	76.46	76.70	76.38	4,828,400
11 Apr 2023	78.73	78.91	77.95	78.34	78.01	4,367,200
10 Apr 2023	77.44	78.59	77.44	78.38	78.05	3,899,100
06 Apr 2023	77.89	78.18	77.38	78.05	77.72	3,085,900
05 Apr 2023	78.70	78.76	77.86	78.04	77.71	3,893,900
04 Apr 2023	79.20	79.39	78.56	78.64	78.31	3,102,800
03 Apr 2023	78.09	78.88	78.00	78.86	78.53	4,464,500
31 Mar 2023	77.42	78.41	77.15	78.36	78.03	5,104,800
30 Mar 2023	77.29	77.86	76.60	76.91	76.58	3,034,000
29 Mar 2023	76.39	76.83	76.12	76.55	76.23	3,766,400
28 Mar 2023	75.85	76.23	75.40	76.21	75.89	3,209,800
27 Mar 2023	75.35	75.72	74.77	75.38	75.06	3,873,900
24 Mar 2023	74.44	74.96	73.65	74.87	74.55	4,643,500
23 Mar 2023	75.24	75.83	74.15	74.63	74.31	5,003,700
22 Mar 2023	76.82	76.91	75.11	75.13	74.81	3,820,700
21 Mar 2023	76.22	77.13	76.00	76.36	76.04	4,539,400
20 Mar 2023	74.59	75.75	74.56	75.40	75.08	4,368,400
17 Mar 2023	74.04	74.77	73.59	74.48	74.16	7,790,200
16 Mar 2023	73.77	74.91	73.57	74.60	74.28	5,314,400
15 Mar 2023	73.68	74.50	73.24	74.16	73.85	6,420,700
14 Mar 2023	74.60	75.02	73.99	74.76	74.44	4,303,800
13 Mar 2023	73.48	74.52	72.92	73.54	73.23	5,484,600
10 Mar 2023	75.03	75.82	74.19	74.30	73.99	4,880,200
09 Mar 2023	76.74	77.00	74.52	74.97	74.65	7,948,600
08 Mar 2023	77.44	77.78	76.56	77.18	76.85	3,811,600
07 Mar 2023	78.58	78.64	76.84	76.98	76.65	5,224,700
06 Mar 2023	77.66	78.79	77.50	78.25	77.92	5,819,900
03 Mar 2023	77.07	77.93	76.80	77.91	77.58	3,864,100
02 Mar 2023	77.20	77.50	76.07	76.71	76.38	4,878,500
01 Mar 2023	76.11	76.91	75.74	76.86	76.53	5,512,900
28 Feb 2023	77.00	77.28	76.43	76.60	76.28	5,626,300
27 Feb 2023	78.02	78.02	76.48	76.90	76.57	5,270,000
24 Feb 2023	77.18	77.70	76.49	77.19	76.86	6,312,100
23 Feb 2023	77.86	77.98	76.20	77.75	77.42	6,463,800
22 Feb 2023	78.20	78.58	76.82	77.46	77.13	10,844,400
21 Feb 2023	79.09	79.63	78.60	78.82	78.49	7,122,600
17 Feb 2023	79.63	80.12	79.41	79.83	79.49	4,926,200
16 Feb 2023	79.68	80.36	79.43	79.62	79.28	4,739,800
15 Feb 2023	80.36	80.88	80.06	80.65	80.31	3,389,300
14 Feb 2023	80.42	81.13	80.13	80.72	80.38	3,736,300
13 Feb 2023	80.38	80.99	80.23	80.56	80.22	5,669,600
10 Feb 2023	80.06	80.40	79.79	80.25	79.91	3,547,300
09 Feb 2023	80.70	81.68	80.70	80.76	80.42	4,560,900
08 Feb 2023	79.42	81.01	78.84	80.31	79.97	6,417,800
08 Feb 2023	0.295 Dividend
07 Feb 2023	79.28	79.92	78.21	79.86	79.23	5,448,400
06 Feb 2023	80.51	81.83	80.04	80.15	79.52	4,855,100
03 Feb 2023	80.21	81.08	79.81	80.52	79.88	9,091,000
02 Feb 2023	82.32	82.54	80.26	80.39	79.75	9,315,300
01 Feb 2023	81.99	82.77	81.03	82.42	81.77	5,355,400
31 Jan 2023	81.51	82.00	81.30	81.86	81.21	4,795,500
30 Jan 2023	81.90	82.20	81.22	81.51	80.86	4,289,000
27 Jan 2023	82.70	82.99	81.71	81.89	81.24	3,920,800
26 Jan 2023	82.80	83.06	81.81	82.46	81.81	5,161,200
25 Jan 2023	80.85	82.65	80.39	82.65	82.00	5,111,900
24 Jan 2023	79.39	81.32	79.05	81.30	80.66	7,853,700
23 Jan 2023	79.66	79.98	78.93	79.17	78.54	6,463,900
20 Jan 2023	79.15	79.54	78.52	79.54	78.91	10,633,100
19 Jan 2023	79.73	80.13	79.33	79.41	78.78	5,280,800
18 Jan 2023	81.67	81.99	79.67	79.81	79.18	4,448,800
17 Jan 2023	81.56	82.07	81.29	81.55	80.90	5,283,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...