NYSE - Delayed Quote USD

The TJX Companies, Inc. (TJX)

93.36 +0.70 (+0.76%)
At close: April 19 at 4:00 PM EDT
93.40 +0.04 (+0.04%)
After hours: April 19 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.02 93.39 92.35 93.36 93.36 6,043,900
Apr 18, 2024 93.65 93.70 92.52 92.66 92.66 3,290,800
Apr 17, 2024 94.26 94.26 92.81 93.13 93.13 4,768,400
Apr 16, 2024 93.01 93.89 92.99 93.38 93.38 4,063,500
Apr 15, 2024 95.33 95.43 92.95 92.98 92.98 5,194,900
Apr 12, 2024 94.92 95.34 93.92 94.42 94.42 3,951,200
Apr 11, 2024 96.18 96.51 94.84 95.86 95.86 4,845,100
Apr 10, 2024 96.61 97.10 96.11 96.28 96.28 3,910,700
Apr 9, 2024 96.98 97.29 96.30 97.10 97.10 7,992,300
Apr 8, 2024 96.47 96.97 96.22 96.23 96.23 5,390,200
Apr 5, 2024 96.16 97.28 95.93 96.81 96.81 5,866,100
Apr 4, 2024 97.86 98.25 95.58 95.75 95.75 5,660,700
Apr 3, 2024 99.41 99.71 97.15 97.28 97.28 5,036,200
Apr 2, 2024 99.37 99.52 98.59 99.47 99.47 4,350,100
Apr 1, 2024 101.05 101.16 99.36 99.70 99.70 3,731,300
Mar 28, 2024 101.22 102.04 100.89 101.42 101.42 4,778,100
Mar 27, 2024 100.08 101.61 100.08 101.08 101.08 5,461,600
Mar 26, 2024 98.25 99.39 98.21 99.30 99.30 5,256,900
Mar 25, 2024 99.53 99.59 98.14 98.18 98.18 6,915,400
Mar 22, 2024 98.83 99.63 98.48 99.48 99.48 5,138,400
Mar 21, 2024 98.80 99.60 98.54 99.18 99.18 4,962,000
Mar 20, 2024 98.48 98.88 97.73 98.88 98.88 5,825,800
Mar 19, 2024 96.45 98.47 96.28 98.42 98.42 5,573,300
Mar 18, 2024 97.55 97.55 96.16 96.22 96.22 4,780,400
Mar 15, 2024 98.32 98.63 97.21 97.55 97.55 7,609,900
Mar 14, 2024 98.50 98.65 97.68 98.63 98.63 5,858,300
Mar 13, 2024 97.33 98.10 97.16 98.06 98.06 3,919,000
Mar 12, 2024 96.47 97.45 96.26 97.22 97.22 4,130,900
Mar 11, 2024 96.33 96.83 95.56 96.47 96.47 4,185,200
Mar 8, 2024 95.82 96.64 95.77 95.91 95.91 5,372,600
Mar 7, 2024 96.95 97.54 95.62 95.76 95.76 6,760,100
Mar 6, 2024 97.25 97.67 96.22 96.40 96.40 6,421,400
Mar 5, 2024 97.70 98.39 97.29 97.39 97.39 5,982,700
Mar 4, 2024 98.16 98.64 97.77 97.94 97.94 5,319,400
Mar 1, 2024 99.38 99.56 97.91 98.51 98.51 7,110,400
Feb 29, 2024 100.04 100.16 98.57 99.14 99.14 10,568,000
Feb 28, 2024 100.88 102.84 99.97 101.10 101.10 7,555,500
Feb 27, 2024 99.14 100.74 99.02 100.52 100.52 5,436,200
Feb 26, 2024 99.53 99.69 98.43 99.23 99.23 4,688,600
Feb 23, 2024 99.17 99.64 98.76 99.38 99.38 4,581,400
Feb 22, 2024 98.77 99.13 98.35 99.11 99.11 5,463,200
Feb 21, 2024 97.73 98.42 97.11 98.17 98.17 5,690,400
Feb 20, 2024 97.80 98.41 97.27 97.36 97.36 5,591,600
Feb 16, 2024 97.99 98.49 97.04 98.04 98.04 4,470,000
Feb 15, 2024 97.42 98.33 97.21 97.94 97.94 4,802,900
Feb 14, 2024 0.33 Dividend
Feb 14, 2024 97.91 98.22 96.65 97.17 97.17 4,765,700
Feb 13, 2024 97.18 98.04 97.14 97.96 97.63 4,190,200
Feb 12, 2024 98.66 98.86 97.78 98.08 97.75 4,062,500
Feb 9, 2024 98.24 99.07 98.01 98.75 98.41 3,488,200
Feb 8, 2024 98.50 99.45 98.13 98.36 98.03 6,246,100
Feb 7, 2024 97.54 98.29 97.40 97.83 97.50 4,641,900
Feb 6, 2024 96.50 97.23 96.04 97.10 96.77 4,410,700
Feb 5, 2024 96.50 96.74 95.16 96.65 96.32 5,466,200
Feb 2, 2024 96.94 98.05 96.25 97.51 97.18 3,973,400
Feb 1, 2024 94.96 97.08 94.71 97.06 96.73 4,608,900
Jan 31, 2024 97.00 97.00 94.66 94.91 94.59 4,967,000
Jan 30, 2024 96.16 96.85 95.62 96.82 96.49 4,112,800
Jan 29, 2024 96.38 96.85 95.63 96.41 96.08 3,636,500
Jan 26, 2024 95.69 96.45 95.54 96.38 96.05 4,163,600
Jan 25, 2024 95.36 95.91 95.04 95.51 95.19 4,326,700
Jan 24, 2024 95.23 95.64 94.89 94.95 94.63 3,438,900
Jan 23, 2024 95.15 95.66 94.98 95.06 94.74 3,387,500
Jan 22, 2024 95.52 95.65 94.78 95.13 94.81 3,974,100
Jan 19, 2024 95.16 95.70 94.27 95.50 95.18 4,138,600
Jan 18, 2024 94.31 94.98 94.06 94.75 94.43 4,390,100
Jan 17, 2024 95.43 95.59 94.31 94.39 94.07 5,530,800
Jan 16, 2024 95.08 95.92 95.08 95.87 95.54 5,972,000
Jan 12, 2024 95.65 95.65 94.80 95.03 94.71 2,958,900
Jan 11, 2024 94.34 95.34 93.91 95.25 94.93 4,287,900
Jan 10, 2024 93.08 94.46 93.08 94.14 93.82 4,653,800
Jan 9, 2024 92.50 93.21 92.20 93.08 92.76 3,609,400
Jan 8, 2024 91.59 92.95 91.59 92.82 92.50 4,716,100
Jan 5, 2024 92.65 93.22 91.56 91.71 91.40 4,533,700
Jan 4, 2024 91.82 93.08 91.31 92.78 92.46 5,328,000
Jan 3, 2024 93.06 93.25 91.66 91.70 91.39 5,337,800
Jan 2, 2024 93.09 94.23 92.83 93.28 92.96 5,273,500
Dec 29, 2023 93.59 94.29 93.38 93.81 93.49 5,342,500
Dec 28, 2023 92.98 93.68 92.69 93.24 92.92 3,249,100
Dec 27, 2023 92.77 93.15 92.37 92.77 92.45 3,525,300
Dec 26, 2023 91.92 92.87 91.83 92.79 92.47 3,275,600
Dec 22, 2023 91.57 91.97 91.30 91.85 91.54 3,463,200
Dec 21, 2023 90.40 91.49 90.27 91.38 91.07 5,376,200
Dec 20, 2023 90.92 91.20 90.04 90.06 89.75 4,783,100
Dec 19, 2023 89.52 91.38 89.52 91.28 90.97 4,429,400
Dec 18, 2023 89.74 90.31 89.37 89.82 89.51 4,367,300
Dec 15, 2023 89.41 90.12 88.58 89.29 88.99 9,827,000
Dec 14, 2023 92.13 92.31 89.86 89.95 89.64 7,156,000
Dec 13, 2023 91.54 91.89 90.87 91.89 91.58 5,567,000
Dec 12, 2023 90.68 91.40 90.40 91.17 90.86 4,237,200
Dec 11, 2023 89.66 90.88 89.66 90.77 90.46 4,891,000
Dec 8, 2023 89.03 89.30 88.43 89.13 88.83 5,124,900
Dec 7, 2023 88.77 89.29 88.50 88.89 88.59 4,210,200
Dec 6, 2023 87.97 89.04 87.97 88.56 88.26 5,102,500
Dec 5, 2023 88.24 88.40 87.44 88.00 87.70 3,840,200
Dec 4, 2023 88.54 89.68 88.30 88.57 88.27 5,884,400
Dec 1, 2023 88.31 89.39 87.92 89.04 88.74 4,964,500
Nov 30, 2023 88.37 88.66 87.79 88.11 87.81 11,206,300
Nov 29, 2023 89.44 89.60 87.85 88.10 87.80 5,014,600
Nov 28, 2023 88.91 89.48 88.75 89.14 88.84 3,865,000
Nov 27, 2023 89.71 89.91 89.01 89.10 88.80 6,165,500
Nov 24, 2023 90.36 90.60 89.55 89.97 89.66 2,066,400
Nov 22, 2023 89.67 90.40 89.22 89.95 89.64 4,982,200
Nov 21, 2023 89.78 90.00 88.44 89.07 88.77 6,659,800
Nov 20, 2023 88.66 89.80 88.35 89.54 89.24 7,061,600
Nov 17, 2023 89.13 90.15 88.79 88.84 88.54 9,344,700
Nov 16, 2023 88.76 89.69 87.26 88.37 88.07 9,584,200
Nov 15, 2023 89.80 90.91 88.52 89.43 89.13 11,607,300
Nov 14, 2023 92.04 93.25 91.91 92.50 92.19 7,076,000
Nov 13, 2023 91.09 91.64 90.56 91.14 90.83 5,520,700
Nov 10, 2023 91.44 91.52 89.73 91.20 90.89 6,767,300
Nov 9, 2023 90.62 91.64 90.06 91.06 90.75 7,382,800
Nov 8, 2023 0.33 Dividend
Nov 8, 2023 90.53 91.17 90.32 90.42 90.11 8,107,400
Nov 7, 2023 91.05 91.42 90.62 90.77 90.13 4,438,400
Nov 6, 2023 90.99 91.42 90.68 90.85 90.21 4,686,800
Nov 3, 2023 90.68 91.52 90.61 91.00 90.36 3,978,400
Nov 2, 2023 88.31 90.28 88.09 89.92 89.29 8,158,100
Nov 1, 2023 88.55 88.70 87.22 88.06 87.44 5,079,600
Oct 31, 2023 88.38 88.45 87.31 88.07 87.45 6,610,000
Oct 30, 2023 87.43 88.54 87.05 88.27 87.65 3,453,300
Oct 27, 2023 87.91 88.47 86.92 87.19 86.57 3,553,200
Oct 26, 2023 88.83 89.58 87.86 87.93 87.31 4,031,600
Oct 25, 2023 89.36 89.63 88.39 88.95 88.32 3,951,300
Oct 24, 2023 88.81 90.08 88.81 89.46 88.83 4,186,400
Oct 23, 2023 88.89 89.20 87.91 88.33 87.71 3,395,000
Oct 20, 2023 89.96 90.00 88.87 89.10 88.47 4,166,200
Oct 19, 2023 90.53 90.94 89.08 89.83 89.20 4,276,200
Oct 18, 2023 90.33 91.18 90.26 90.45 89.81 3,701,100
Oct 17, 2023 89.57 90.96 89.34 90.61 89.97 4,373,500
Oct 16, 2023 89.00 90.31 88.89 89.68 89.05 6,125,100
Oct 13, 2023 88.93 89.16 88.23 88.60 87.97 2,846,000
Oct 12, 2023 89.38 89.56 88.23 88.92 88.29 2,808,300
Oct 11, 2023 89.20 89.57 88.59 89.25 88.62 3,916,100
Oct 10, 2023 88.89 89.64 88.44 88.65 88.02 5,786,000
Oct 9, 2023 87.87 88.73 87.34 88.71 88.08 3,487,100
Oct 6, 2023 87.76 89.06 86.71 88.56 87.94 3,947,300
Oct 5, 2023 88.18 88.47 87.47 87.83 87.21 3,649,500
Oct 4, 2023 87.90 88.37 87.02 88.04 87.42 4,349,200
Oct 3, 2023 88.83 89.34 87.29 87.85 87.23 5,094,600
Oct 2, 2023 88.55 89.61 88.35 88.68 88.05 4,685,600
Sep 29, 2023 89.85 90.08 88.80 88.88 88.25 5,420,900
Sep 28, 2023 88.59 89.64 88.59 89.58 88.95 6,608,600
Sep 27, 2023 88.10 88.86 87.47 88.11 87.49 4,913,600
Sep 26, 2023 88.40 88.78 87.82 87.87 87.25 3,867,300
Sep 25, 2023 88.89 89.21 88.06 88.26 87.64 4,273,300
Sep 22, 2023 89.11 89.90 88.94 89.16 88.53 4,352,200
Sep 21, 2023 90.38 90.60 88.95 89.17 88.54 4,975,600
Sep 20, 2023 91.15 91.56 90.57 90.66 90.02 5,076,200
Sep 19, 2023 91.81 92.11 90.47 91.00 90.36 6,972,400
Sep 18, 2023 92.37 92.97 91.79 91.94 91.29 4,274,100
Sep 15, 2023 93.23 93.40 92.33 92.44 91.79 7,598,100
Sep 14, 2023 92.60 93.78 92.42 93.59 92.93 5,182,500
Sep 13, 2023 92.56 93.00 92.19 92.92 92.26 5,481,900
Sep 12, 2023 91.46 92.32 91.42 92.18 91.53 3,678,300
Sep 11, 2023 91.82 92.03 91.24 91.58 90.93 4,042,200
Sep 8, 2023 91.65 92.14 91.38 91.45 90.80 4,720,600
Sep 7, 2023 90.89 91.73 90.79 91.45 90.80 4,940,900
Sep 6, 2023 91.49 91.59 90.49 90.76 90.12 6,003,400
Sep 5, 2023 92.50 92.50 91.55 91.62 90.97 4,171,000
Sep 1, 2023 92.50 92.80 92.04 92.64 91.99 4,450,700
Aug 31, 2023 91.99 92.87 91.89 92.48 91.83 6,427,600
Aug 30, 2023 91.20 92.33 90.91 92.14 91.49 5,520,800
Aug 29, 2023 90.00 91.22 89.97 90.97 90.33 4,700,000
Aug 28, 2023 88.75 90.40 88.58 90.28 89.64 5,083,700
Aug 25, 2023 88.81 89.18 87.81 88.82 88.19 4,277,800
Aug 24, 2023 90.00 90.30 88.26 88.31 87.69 4,747,400
Aug 23, 2023 89.02 90.19 88.59 90.01 89.37 4,478,900
Aug 22, 2023 89.00 89.29 88.43 89.10 88.47 4,343,500
Aug 21, 2023 89.49 89.88 88.56 89.62 88.99 5,617,200
Aug 18, 2023 88.50 89.63 88.32 89.52 88.89 7,777,700
Aug 17, 2023 89.06 89.84 87.98 88.29 87.67 8,543,100
Aug 16, 2023 88.75 90.19 87.84 89.31 88.68 15,063,200
Aug 15, 2023 86.03 86.62 85.44 85.77 85.16 6,082,000
Aug 14, 2023 86.32 87.21 86.11 86.21 85.60 6,871,700
Aug 11, 2023 85.92 86.70 85.66 85.89 85.28 4,656,100
Aug 10, 2023 86.75 87.81 86.15 86.20 85.59 4,797,800
Aug 9, 2023 0.33 Dividend
Aug 9, 2023 87.00 87.24 86.17 86.22 85.61 6,829,500
Aug 8, 2023 86.29 86.61 85.35 86.58 85.64 3,020,000
Aug 7, 2023 86.00 86.60 85.89 86.29 85.35 2,694,800
Aug 4, 2023 86.56 86.62 85.27 85.45 84.52 2,470,700
Aug 3, 2023 85.63 86.67 85.52 86.02 85.08 3,361,300
Aug 2, 2023 86.32 86.88 85.55 85.61 84.68 3,552,500
Aug 1, 2023 86.53 87.24 86.22 86.37 85.43 3,963,500
Jul 31, 2023 86.87 87.00 86.06 86.53 85.59 3,202,500
Jul 28, 2023 86.74 87.43 86.42 86.85 85.91 3,105,500
Jul 27, 2023 87.50 87.60 86.38 86.45 85.51 3,708,200
Jul 26, 2023 87.21 87.63 86.65 87.42 86.47 3,505,400
Jul 25, 2023 86.41 87.46 85.82 87.28 86.33 4,648,600
Jul 24, 2023 85.50 86.68 85.42 86.59 85.65 2,827,400
Jul 21, 2023 85.77 86.11 85.36 85.58 84.65 3,575,500
Jul 20, 2023 85.84 86.20 85.36 85.43 84.50 2,904,100
Jul 19, 2023 84.96 85.74 84.83 85.59 84.66 3,002,300
Jul 18, 2023 85.12 85.67 84.56 85.16 84.23 4,254,300
Jul 17, 2023 85.17 85.86 84.78 85.10 84.17 3,126,500
Jul 14, 2023 84.66 84.94 83.99 84.92 84.00 3,864,700
Jul 13, 2023 85.34 85.69 84.75 84.94 84.02 6,468,300
Jul 12, 2023 86.15 86.43 85.15 85.25 84.32 6,298,800
Jul 11, 2023 83.96 84.83 83.60 84.74 83.82 3,722,600
Jul 10, 2023 82.25 83.66 82.25 83.57 82.66 3,807,000
Jul 7, 2023 83.00 83.25 82.54 82.70 81.80 4,533,100
Jul 6, 2023 84.39 84.73 83.35 83.44 82.53 4,677,100
Jul 5, 2023 84.03 84.75 83.88 84.70 83.78 4,912,900
Jul 3, 2023 84.41 84.90 84.24 84.24 83.32 2,181,800
Jun 30, 2023 84.00 85.23 83.89 84.79 83.87 4,579,900
Jun 29, 2023 83.34 83.83 83.09 83.74 82.83 4,138,700
Jun 28, 2023 82.78 83.34 82.30 82.66 81.76 3,972,600
Jun 27, 2023 82.32 83.28 82.32 82.80 81.90 4,318,600
Jun 26, 2023 82.04 82.28 81.65 81.72 80.83 3,650,300
Jun 23, 2023 81.17 82.29 81.06 82.06 81.17 4,912,100
Jun 22, 2023 81.77 81.82 80.94 81.48 80.59 3,763,900
Jun 21, 2023 80.65 81.17 80.16 80.87 79.99 4,920,500
Jun 20, 2023 80.93 81.51 80.32 80.39 79.52 6,513,600
Jun 16, 2023 82.00 82.17 80.94 81.26 80.38 8,394,200
Jun 15, 2023 79.96 81.59 79.86 81.48 80.59 5,003,400
Jun 14, 2023 80.86 81.05 79.63 79.90 79.03 4,902,500
Jun 13, 2023 80.70 81.85 80.57 81.03 80.15 5,186,300
Jun 12, 2023 79.67 80.24 79.34 80.03 79.16 4,553,400
Jun 9, 2023 78.29 79.66 78.08 79.36 78.50 4,629,800
Jun 8, 2023 78.12 78.35 77.44 77.76 76.91 4,746,800
Jun 7, 2023 78.66 78.91 77.26 78.11 77.26 5,521,300
Jun 6, 2023 78.84 79.38 78.58 78.67 77.81 5,110,600
Jun 5, 2023 77.91 78.89 77.91 78.86 78.00 4,988,400
Jun 2, 2023 77.35 78.49 77.20 78.11 77.26 4,910,200
Jun 1, 2023 76.44 77.12 76.29 76.65 75.82 5,223,600
May 31, 2023 76.25 77.06 75.65 76.79 75.95 7,077,200
May 30, 2023 76.96 77.18 76.46 76.76 75.93 4,517,400
May 26, 2023 75.94 77.19 75.79 77.00 76.16 4,419,300
May 25, 2023 77.00 77.68 75.77 75.94 75.11 7,042,200
May 24, 2023 77.82 78.00 76.74 76.82 75.98 4,693,000
May 23, 2023 78.00 78.30 77.33 77.49 76.65 5,433,600
May 22, 2023 79.27 79.74 78.39 78.43 77.58 5,500,900
May 19, 2023 79.03 79.64 78.36 79.35 78.49 6,440,900
May 18, 2023 78.71 79.74 78.09 79.27 78.41 5,139,300
May 17, 2023 78.72 81.32 77.36 78.95 78.09 11,852,400
May 16, 2023 78.82 79.44 78.21 78.22 77.37 8,043,500
May 15, 2023 78.89 79.31 78.45 79.25 78.39 6,987,400
May 12, 2023 78.28 79.26 78.00 78.99 78.13 6,158,000
May 11, 2023 78.17 78.35 77.44 78.06 77.21 3,981,500
May 10, 2023 0.33 Dividend
May 10, 2023 78.89 78.96 77.13 77.98 77.13 3,830,500
May 9, 2023 78.30 78.79 77.79 78.59 77.41 3,278,100
May 8, 2023 78.89 78.89 78.03 78.36 77.18 3,066,600
May 5, 2023 77.64 78.65 77.40 78.50 77.32 3,987,900
May 4, 2023 77.75 77.80 76.66 77.07 75.91 2,657,900
May 3, 2023 78.47 78.79 77.78 77.84 76.67 4,199,200
May 2, 2023 77.83 78.30 76.57 78.24 77.06 3,652,300
May 1, 2023 79.04 79.13 77.97 78.32 77.14 3,607,500
Apr 28, 2023 78.89 79.04 78.14 78.82 77.63 3,448,000
Apr 27, 2023 77.85 78.99 77.85 78.94 77.75 5,084,000
Apr 26, 2023 76.44 77.90 76.23 77.46 76.29 5,043,300
Apr 25, 2023 78.31 78.46 76.76 76.84 75.68 4,275,800
Apr 24, 2023 78.80 78.89 78.14 78.53 77.35 4,041,900
Apr 21, 2023 79.43 79.71 78.36 78.43 77.25 4,009,600
Apr 20, 2023 77.99 79.21 77.75 79.07 77.88 4,634,400

Related Tickers

ROST Ross Stores, Inc.
133.34
+1.17%
 
BURL Burlington Stores, Inc.
178.57
-0.40%
 
GPS The Gap, Inc.
20.76
-1.28%
 
FL Foot Locker, Inc.
21.71
+0.46%
 
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
 
LULU Lululemon Athletica Inc.
352.47
+1.43%
 
ANF Abercrombie & Fitch Co.
110.36
+0.95%
 
BOOT Boot Barn Holdings, Inc.
99.62
+1.02%
 
VSCO Victoria's Secret & Co.
17.29
+0.41%
 
URBN Urban Outfitters, Inc.
36.98
-0.11%