TJX Companies Historical Data - TJX

TJX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 55.25 -0.14 -0.25% 56.27 56.80 54.76 10,709,390
May 26 2020 55.39 1.99 3.73% 55.00 55.68 54.28 12,233,833
May 25 2020 53.40 0.00 +0.00% 53.84 54.84 53.05 0
May 22 2020 53.40 -0.64 -1.18% 53.84 54.84 53.05 13,423,668
May 21 2020 54.04 3.34 6.59% 53.55 55.29 49.00 23,048,456
May 20 2020 50.70 0.44 0.88% 50.74 51.633 50.40 9,594,565
May 19 2020 50.26 0.31 0.62% 49.88 51.3169 48.47 11,201,699
May 18 2020 49.95 3.06 6.53% 49.50 51.07 47.36 13,383,941
May 15 2020 46.89 1.92 4.27% 43.73 47.17 43.53 20,582,461
May 14 2020 44.9698 0.85 1.93% 43.33 45.90 42.52 11,410,468
May 13 2020 44.12 -1.36 -2.99% 45.77 47.00 43.71 14,293,998
May 12 2020 45.48 -2.87 -5.94% 48.69 49.0084 45.48 6,709,203
May 11 2020 48.35 -0.30 -0.62% 47.86 48.98 47.36 6,717,905
May 08 2020 48.65 0.05 0.1% 49.20 49.60 48.25 5,586,220
May 07 2020 48.60 0.92 1.93% 48.64 49.46 48.47 9,373,940
May 06 2020 47.68 -0.49 -1.02% 48.52 48.94 47.48 5,803,100
May 05 2020 48.17 0.47 0.99% 48.27 49.193 47.955 7,949,561
May 04 2020 47.70 -0.55 -1.14% 47.43 48.22 46.72 10,057,119
May 01 2020 48.25 -0.74 -1.51% 48.00 48.44 47.27 5,901,185
Apr 30 2020 48.99 -2.90 -5.59% 50.56 53.80 48.87 14,736,770
Apr 29 2020 51.89 1.93 3.86% 52.24 52.81 50.07 10,930,295
Apr 28 2020 49.96 1.96 4.08% 49.57 50.8071 48.51 14,077,546
Apr 27 2020 48.00 1.95 4.23% 46.52 48.40 45.96 10,025,176
Apr 24 2020 46.05 0.31 0.68% 46.10 46.56 44.87 9,372,885
Apr 23 2020 45.74 -0.64 -1.38% 46.87 47.18 45.71 8,088,390
Apr 22 2020 46.38 0.33 0.72% 46.99 47.17 46.015 7,713,799
Apr 21 2020 46.05 -1.74 -3.64% 46.16 47.20 45.64 9,031,838
Apr 20 2020 47.79 -1.71 -3.45% 48.98 48.99 47.51 8,325,534
Apr 17 2020 49.50 2.95 6.34% 47.59 49.975 47.50 15,500,719
Apr 16 2020 46.55 -1.75 -3.62% 48.27 48.29 45.75 13,104,839
Apr 15 2020 48.30 -1.72 -3.44% 47.80 49.81 47.29 10,238,489
Apr 14 2020 50.02 2.17 4.54% 48.58 50.90 48.43 8,844,148
Apr 13 2020 47.85 -0.96 -1.97% 48.88 49.10 47.265 10,380,763
Apr 10 2020 48.81 0.00 +0.00% 50.08 51.24 48.37 0
Apr 09 2020 48.81 -0.30 -0.61% 50.08 51.24 48.37 11,016,151
Apr 08 2020 49.11 2.43 5.21% 47.34 50.05 47.04 9,132,337
Apr 07 2020 46.68 0.83 1.81% 49.65 50.43 46.21 14,114,950
Apr 06 2020 45.85 4.62 11.21% 43.02 46.85 41.02 12,691,868
Apr 03 2020 41.23 -2.56 -5.85% 43.25 43.41 40.72 12,122,315
Apr 02 2020 43.79 -0.83 -1.86% 44.49 45.54 41.92 9,705,807
Apr 01 2020 44.62 -3.19 -6.67% 44.28 46.65 43.93 8,798,341
Mar 31 2020 47.81 0.26 0.55% 47.30 48.69 46.46 18,374,059
Mar 30 2020 47.55 0.75 1.6% 47.17 48.18 45.40 12,318,292
Mar 27 2020 46.80 -1.16 -2.42% 46.18 48.28 44.62 12,858,287
Mar 26 2020 47.96 3.88 8.8% 44.62 48.7615 42.63 17,044,294
Mar 25 2020 44.08 3.04 7.41% 42.41 47.02 41.50 14,330,363
Mar 24 2020 41.04 4.28 11.64% 38.81 41.75 37.75 14,456,049
Mar 23 2020 36.76 -0.88 -2.34% 35.90 38.59 32.72 21,301,192
Mar 20 2020 37.64 -4.01 -9.63% 42.57 43.10 37.00 13,379,955
Mar 19 2020 41.65 0.64 1.56% 40.44 42.75 34.36 22,464,859
Mar 18 2020 41.01 -1.50 -3.53% 39.27 41.78 36.96 18,268,007
Mar 17 2020 42.51 0.95 2.29% 41.64 43.705 39.00 17,935,790
Mar 16 2020 41.56 -10.01 -19.41% 45.92 48.50 40.81 13,647,936
Mar 13 2020 51.57 2.22 4.5% 51.51 52.40 47.60 11,250,977
Mar 12 2020 49.35 -6.26 -11.26% 51.87 55.18 48.00 13,451,963
Mar 11 2020 55.61 -2.36 -4.07% 56.37 57.79 55.30 11,929,774
Mar 10 2020 57.97 0.87 1.52% 58.73 59.99 55.68 12,574,662
Mar 09 2020 57.10 -1.46 -2.49% 55.34 57.7239 54.80 11,177,419
Mar 06 2020 58.56 -1.00 -1.68% 57.49 59.26 57.02 10,400,388
Mar 05 2020 59.56 -2.71 -4.35% 60.50 61.54 59.19 9,156,447
Mar 04 2020 62.27 1.66 2.74% 61.09 62.44 60.14 6,726,048
Mar 03 2020 60.61 -1.58 -2.54% 62.19 63.59 59.79 10,089,678
Mar 02 2020 62.19 1.97 3.27% 60.43 62.32 58.90 10,136,153
Feb 28 2020 60.22 0.23 0.38% 58.84 60.72 57.80 12,935,206


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.