Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.04+0.93 (+1.06%)
At close: 04:00PM EST
89.08 +0.04 (+0.04%)
After hours: 06:58PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202388.3189.3987.9289.0489.044,958,840
30 Nov 202388.3788.6687.7988.1188.1111,206,000
29 Nov 202389.4489.6087.8588.1088.105,014,600
28 Nov 202388.9189.4888.7589.1489.143,865,000
27 Nov 202389.7189.9189.0189.1089.106,165,500
24 Nov 202390.3690.6089.5589.9789.972,066,400
22 Nov 202389.6790.4089.2289.9589.954,982,200
21 Nov 202389.7890.0088.4489.0789.076,659,800
20 Nov 202388.6689.8088.3589.5489.547,061,600
17 Nov 202389.1390.1588.7988.8488.849,344,700
16 Nov 202388.7689.6987.2688.3788.379,584,200
15 Nov 202389.8090.9188.5289.4389.4311,607,300
14 Nov 202392.0493.2591.9192.5092.507,076,000
13 Nov 202391.0991.6490.5691.1491.145,520,700
10 Nov 202391.4491.5289.7391.2091.206,767,300
09 Nov 202390.6291.6490.0691.0691.067,382,800
08 Nov 202390.5391.1790.3290.4290.428,107,400
08 Nov 20230.333 Dividend
07 Nov 202391.0591.4290.6290.7790.444,438,400
06 Nov 202390.9991.4290.6890.8590.524,686,800
03 Nov 202390.6891.5290.6191.0090.673,978,400
02 Nov 202388.3190.2888.0989.9289.598,158,100
01 Nov 202388.5588.7087.2288.0687.745,079,600
31 Oct 202388.3888.4587.3188.0787.756,610,000
30 Oct 202387.4388.5487.0588.2787.953,453,300
27 Oct 202387.9188.4786.9287.1986.873,553,200
26 Oct 202388.8389.5887.8687.9387.614,031,600
25 Oct 202389.3689.6388.3988.9588.623,951,300
24 Oct 202388.8190.0888.8189.4689.134,186,400
23 Oct 202388.8989.2087.9188.3388.013,395,000
20 Oct 202389.9690.0088.8789.1088.774,166,200
19 Oct 202390.5390.9489.0889.8389.504,276,200
18 Oct 202390.3391.1890.2690.4590.123,701,100
17 Oct 202389.5790.9689.3490.6190.284,373,500
16 Oct 202389.0090.3188.8989.6889.356,125,100
13 Oct 202388.9389.1688.2388.6088.272,846,000
12 Oct 202389.3889.5688.2388.9288.592,808,300
11 Oct 202389.2089.5788.5989.2588.923,916,100
10 Oct 202388.8989.6488.4488.6588.325,786,000
09 Oct 202387.8788.7387.3488.7188.383,487,100
06 Oct 202387.7689.0686.7188.5688.243,947,300
05 Oct 202388.1888.4787.4787.8387.513,649,500
04 Oct 202387.9088.3787.0288.0487.724,349,200
03 Oct 202388.8389.3487.2987.8587.535,094,600
02 Oct 202388.5589.6188.3588.6888.354,685,600
29 Sept 202389.8590.0888.8088.8888.555,420,900
28 Sept 202388.5989.6488.5989.5889.256,608,600
27 Sept 202388.1088.8687.4788.1187.794,913,600
26 Sept 202388.4088.7887.8287.8787.553,867,300
25 Sept 202388.8989.2188.0688.2687.944,273,300
22 Sept 202389.1189.9088.9489.1688.834,352,200
21 Sept 202390.3890.6088.9589.1788.844,975,600
20 Sept 202391.1591.5690.5790.6690.335,076,200
19 Sept 202391.8192.1190.4791.0090.676,972,400
18 Sept 202392.3792.9791.7991.9491.604,274,100
15 Sept 202393.2393.4092.3392.4492.107,598,100
14 Sept 202392.6093.7892.4293.5993.255,182,500
13 Sept 202392.5693.0092.1992.9292.585,481,900
12 Sept 202391.4692.3291.4292.1891.843,678,300
11 Sept 202391.8292.0391.2491.5891.244,042,200
08 Sept 202391.6592.1491.3891.4591.114,720,600
07 Sept 202390.8991.7390.7991.4591.114,940,900
06 Sept 202391.4991.5990.4990.7690.436,003,400
05 Sept 202392.5092.5091.5591.6291.284,171,000
01 Sept 202392.5092.8092.0492.6492.304,450,700
31 Aug 202391.9992.8791.8992.4892.146,427,600
30 Aug 202391.2092.3390.9192.1491.805,520,800
29 Aug 202390.0091.2289.9790.9790.644,700,000
28 Aug 202388.7590.4088.5890.2889.955,083,700
25 Aug 202388.8189.1887.8188.8288.494,277,800
24 Aug 202390.0090.3088.2688.3187.994,747,400
23 Aug 202389.0290.1988.5990.0189.684,478,900
22 Aug 202389.0089.2988.4389.1088.774,343,500
21 Aug 202389.4989.8888.5689.6289.295,617,200
18 Aug 202388.5089.6388.3289.5289.197,777,700
17 Aug 202389.0689.8487.9888.2987.978,543,100
16 Aug 202388.7590.1987.8489.3188.9815,063,200
15 Aug 202386.0386.6285.4485.7785.466,082,000
14 Aug 202386.3287.2186.1186.2185.896,871,700
11 Aug 202385.9286.7085.6685.8985.574,656,100
10 Aug 202386.7587.8186.1586.2085.884,797,800
09 Aug 202387.0087.2486.1786.2285.906,829,500
09 Aug 20230.333 Dividend
08 Aug 202386.2986.6185.3586.5885.933,020,000
07 Aug 202386.0086.6085.8986.2985.642,694,800
04 Aug 202386.5686.6285.2785.4584.812,470,700
03 Aug 202385.6386.6785.5286.0285.373,361,300
02 Aug 202386.3286.8885.5585.6184.973,552,500
01 Aug 202386.5387.2486.2286.3785.723,963,500
31 July 202386.8787.0086.0686.5385.883,202,500
28 July 202386.7487.4386.4286.8586.203,105,500
27 July 202387.5087.6086.3886.4585.803,708,200
26 July 202387.2187.6386.6587.4286.763,505,400
25 July 202386.4187.4685.8287.2886.634,648,600
24 July 202385.5086.6885.4286.5985.942,827,400
21 July 202385.7786.1185.3685.5884.943,575,500
20 July 202385.8486.2085.3685.4384.792,904,100
19 July 202384.9685.7484.8385.5984.953,002,300
18 July 202385.1285.6784.5685.1684.524,254,300
17 July 202385.1785.8684.7885.1084.463,126,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...