TJX Companies (NY: TJX )

99.14 -1.96 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 100.04 100.16 98.57 99.14 10,568,022 -1.96(-1.94%)
Feb 28, 2024 100.88 102.84 99.97 101.10 7,547,911 +0.58(+0.58%)
Feb 27, 2024 99.14 100.74 99.02 100.52 5,431,671 +1.29(+1.30%)
Feb 26, 2024 99.53 99.69 98.43 99.23 4,688,497 -0.15(-0.15%)
Feb 23, 2024 99.17 99.64 98.76 99.38 4,581,435 +0.27(+0.27%)
Feb 22, 2024 98.77 99.13 98.35 99.11 5,463,244 +0.94(+0.96%)
Feb 21, 2024 97.73 98.42 97.11 98.17 5,690,371 +0.81(+0.83%)
Feb 20, 2024 97.80 98.41 97.27 97.36 5,591,113 -0.68(-0.69%)
Feb 16, 2024 97.99 98.49 97.04 98.04 4,470,085 +0.10(+0.10%)
Feb 15, 2024 97.42 98.33 97.20 97.94 4,802,943 +0.77(+0.79%)
Feb 14, 2024 97.91 98.22 96.65 97.17 4,765,738 -0.46(-0.47%)
Feb 13, 2024 96.85 97.70 96.81 97.63 4,204,188 -0.12(-0.12%)
Feb 12, 2024 98.33 98.52 97.45 97.75 4,076,375 -0.67(-0.68%)
Feb 09, 2024 97.91 98.73 97.68 98.41 3,500,071 +0.39(+0.40%)
Feb 08, 2024 98.17 99.11 97.80 98.03 6,368,748 +0.53(+0.54%)
Feb 07, 2024 97.21 97.96 97.07 97.50 4,657,708 +0.73(+0.75%)
Feb 06, 2024 96.17 96.90 95.71 96.77 4,425,673 +0.45(+0.47%)
Feb 05, 2024 96.17 96.41 94.84 96.32 5,484,836 -0.86(-0.88%)
Feb 02, 2024 96.61 97.72 95.92 97.18 3,986,997 +0.45(+0.46%)
Feb 01, 2024 94.64 96.75 94.39 96.73 4,623,556 +2.14(+2.27%)
Jan 31, 2024 96.67 96.67 94.34 94.59 4,983,882 -1.90(-1.97%)
Jan 30, 2024 95.83 96.52 95.30 96.49 4,126,404 +0.41(+0.43%)
Jan 29, 2024 96.05 96.52 95.31 96.08 3,648,373 +0.03(+0.03%)
Jan 26, 2024 95.37 96.12 95.22 96.05 4,177,899 +0.87(+0.91%)
Jan 25, 2024 95.04 95.58 94.72 95.19 4,341,481 +0.56(+0.59%)
Jan 24, 2024 94.91 95.31 94.57 94.63 3,449,599 -0.11(-0.12%)
Jan 23, 2024 94.83 95.34 94.66 94.74 3,404,703 -0.07(-0.07%)
Jan 22, 2024 95.20 95.33 94.46 94.81 3,987,605 -0.37(-0.39%)
Jan 19, 2024 94.84 95.38 93.95 95.18 4,152,779 +0.75(+0.79%)
Jan 18, 2024 93.99 94.66 93.74 94.43 4,405,024 +0.36(+0.38%)
Jan 17, 2024 95.11 95.27 93.99 94.07 5,549,613 -1.48(-1.54%)
Jan 16, 2024 94.76 95.59 94.76 95.54 5,992,374 +0.84(+0.88%)
Jan 12, 2024 95.33 95.33 94.48 94.71 2,968,941 -0.22(-0.23%)
Jan 11, 2024 94.02 95.02 93.59 94.93 4,302,520 +1.11(+1.18%)
Jan 10, 2024 92.76 94.13 92.76 93.82 4,669,680 +1.06(+1.14%)
Jan 09, 2024 92.19 92.89 91.89 92.76 3,621,691 +0.26(+0.28%)
Jan 08, 2024 91.28 92.63 91.28 92.50 4,732,205 +1.11(+1.21%)
Jan 05, 2024 92.34 92.90 91.25 91.40 4,549,302 -1.07(-1.15%)
Jan 04, 2024 91.51 92.76 91.00 92.47 5,346,149 +1.08(+1.18%)
Jan 03, 2024 92.74 92.93 91.35 91.39 5,355,705 -1.57(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.