Australia markets close in 1 hour 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202263.0363.5961.8162.9062.905,924,500
30 Sept 202260.8063.3759.7862.1262.128,321,600
29 Sept 202261.8661.9760.7861.3461.344,500,700
28 Sept 202261.0662.6960.7462.3162.316,416,700
27 Sept 202260.9461.6959.8160.5760.574,400,200
26 Sept 202261.3962.0160.1660.3160.315,108,300
23 Sept 202261.6461.8860.7161.2761.274,677,700
22 Sept 202263.0163.3461.9862.0162.015,146,200
21 Sept 202264.0265.0062.9662.9662.963,093,300
20 Sept 202264.9565.0062.7663.7263.724,707,100
19 Sept 202264.2565.5964.1765.5465.544,047,700
16 Sept 202264.2865.2564.0164.6664.666,656,600
15 Sept 202264.6765.8264.5064.8864.884,366,100
14 Sept 202264.9065.1163.7164.3664.364,648,100
13 Sept 202265.3466.0164.3764.5664.565,416,900
12 Sept 202266.9967.8066.4966.9866.983,635,000
09 Sept 202266.2566.9966.1266.6266.624,376,300
08 Sept 202265.0266.5064.6766.4766.474,956,800
07 Sept 202262.8565.9762.8065.8465.844,732,800
06 Sept 202263.5363.8662.2162.8962.894,359,200
02 Sept 202264.1864.5763.1363.5263.524,055,300
01 Sept 202262.4463.9162.0663.8463.844,530,800
31 Aug 202262.1362.8361.8662.3562.356,310,100
30 Aug 202263.4963.7162.0162.5662.564,707,400
29 Aug 202262.5563.7362.4563.1263.124,351,400
26 Aug 202265.2865.7462.8862.8962.894,409,900
25 Aug 202263.8065.4863.4765.0965.096,919,000
24 Aug 202263.6464.9563.2664.3764.375,563,000
23 Aug 202264.3164.6963.6963.8963.894,163,700
22 Aug 202266.0066.0063.8064.3964.394,734,900
19 Aug 202267.6267.8366.2366.4066.406,078,500
18 Aug 202267.7868.3066.9568.0168.016,770,700
17 Aug 202265.9769.7765.4768.5468.5412,745,900
16 Aug 202265.2367.7865.2366.6566.657,562,200
15 Aug 202265.2566.3965.0865.3765.375,306,500
12 Aug 202264.4765.5063.9965.4765.475,058,400
11 Aug 202263.9265.2863.7764.4164.414,339,900
10 Aug 202263.6664.2562.9063.0363.035,284,900
10 Aug 20220.295 Dividend
09 Aug 202263.5163.5662.2362.7062.405,572,400
08 Aug 202263.4064.2763.3763.6863.384,694,100
05 Aug 202262.4963.1062.2362.8262.522,640,400
04 Aug 202263.7163.9563.0163.2862.983,445,700
03 Aug 202262.2463.5761.9263.2262.923,711,800
02 Aug 202262.3162.4961.0861.6461.355,947,300
01 Aug 202260.8362.8460.7562.6562.366,196,900
29 July 202261.3461.7660.0961.1660.876,669,200
28 July 202261.0261.5760.4561.1960.905,588,900
27 July 202260.3161.3059.8160.8060.515,908,600
26 July 202260.9761.3060.3660.6660.377,473,500
25 July 202263.6063.7662.7463.2962.995,311,500
22 July 202264.0064.6663.1963.7663.465,040,100
21 July 202262.9563.7962.6963.7463.442,966,200
20 July 202262.5463.2762.3363.0462.744,128,900
19 July 202261.3062.7660.9962.6562.365,848,000
18 July 202261.0161.7460.4560.4960.217,520,700
15 July 202259.5660.5859.3960.5660.287,248,800
14 July 202258.0358.9957.9958.7558.474,195,900
13 July 202258.0359.4457.7659.0858.805,630,600
12 July 202258.3259.5958.2758.9858.705,367,300
11 July 202258.6659.0758.1358.4058.134,086,300
08 July 202259.3859.7858.8858.9458.665,960,500
07 July 202258.1959.9658.0559.4959.216,823,900
06 July 202257.8658.6757.0757.9757.705,698,600
05 July 202255.4458.3155.3357.5857.318,365,000
01 July 202255.6056.1254.5556.0455.785,391,800
30 June 202256.0756.6755.5555.8555.595,708,300
29 June 202257.3357.5356.7457.0956.823,741,100
28 June 202260.1360.5957.4457.4857.215,850,400
27 June 202260.7460.9059.5259.8159.535,093,800
24 June 202257.8260.3157.5860.2459.967,373,800
23 June 202257.3857.7856.3557.3057.034,435,500
22 June 202256.9157.7456.7357.0756.806,373,500
21 June 202257.7758.2857.0357.4957.226,140,000
17 June 202256.4657.3656.0256.6256.3512,330,100
16 June 202256.5356.9855.9656.7456.479,118,900
15 June 202257.5558.1956.8457.6357.367,151,900
14 June 202257.3758.3257.1757.3357.065,863,800
13 June 202257.2958.0857.0357.3357.067,137,400
10 June 202259.3960.3058.7658.9758.694,862,700
09 June 202261.1761.6660.6560.6560.363,852,300
08 June 202261.0962.3860.5261.4361.144,250,000
07 June 202259.9161.2859.2761.0560.766,706,100
06 June 202262.4262.5461.3861.7361.443,905,100
03 June 202263.6063.8761.9162.0361.744,894,200
02 June 202262.9463.8962.6863.7763.473,436,900
01 June 202264.3664.4362.2662.5062.214,158,800
31 May 202264.2464.2462.6363.5763.277,561,200
27 May 202263.7864.8463.3764.5964.296,524,400
26 May 202262.8364.3061.8464.1163.8110,821,900
25 May 202259.4561.7759.0061.2260.936,851,700
24 May 202259.2059.8758.4859.6859.406,998,800
23 May 202258.1161.1257.7560.3160.039,251,700
20 May 202258.6159.8555.7257.8757.6015,719,000
19 May 202259.6262.9059.0061.4161.1213,905,700
18 May 202261.4563.0459.0160.1959.9126,649,700
17 May 202255.8456.2153.6956.1955.9313,982,300
16 May 202256.6456.8555.5656.1255.867,952,300
13 May 202256.7257.5756.0757.1956.928,036,400
12 May 202254.6256.2954.4956.0055.748,510,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...