TJX Companies, Inc. (TJXC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -0.516655724603 | 700.66 | 700.69 | 697.04 | 812 | 697.04 | DR |
| 4 | -12.97 | -1.82673483472 | 710.01 | 722.01 | 697.04 | 280 | 705.853226 | DR |
| 12 | -55.25 | -7.34424224701 | 752.29 | 773.23 | 697.04 | 158 | 714.6505805 | DR |
| 26 | 25.81 | 3.84517974465 | 671.23 | 773.39 | 626.21 | 292 | 652.22178991 | DR |
| 52 | 211.89 | 43.6751520148 | 485.15 | 773.39 | 482.38 | 247 | 602.60688053 | DR |
| 156 | 383.86 | 122.568490964 | 313.18 | 773.39 | 271.7 | 591 | 362.74128371 | DR |
| 260 | 431.06 | 162.064816904 | 265.98 | 773.39 | 186.91 | 1132 | 355.99426213 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728540 | 697.04 | 0 | 0.00 | 697.04 | 697.04 | 697.04 | 0 |
| 1741642140 | 697.04 | 0 | 0.00 | 697.04 | 697.04 | 697.04 | 0 |
| 1741382940 | 697.04 | 0 | 0.00 | 697.04 | 697.04 | 697.04 | 0 |
| 1741296540 | 697.04 | -19.61 | -2.74 | 700.66 | 700.69 | 697.04 | 812 |
| 1741210200 | 716.65 | 0 | 0.00 | 716.65 | 716.65 | 716.65 | 0 |
| 1740778200 | 716.65 | 0 | 0.00 | 716.65 | 716.65 | 716.65 | 0 |
| 1740691800 | 716.65 | 0 | 0.00 | 716.65 | 716.65 | 716.65 | 0 |
| 1740605400 | 716.65 | 8.71 | 1.23 | 717.34 | 717.34 | 716.65 | 20 |
| 1740519000 | 707.94 | 1.94 | 0.27 | 707.94 | 707.94 | 707.94 | 10 |
| 1740432540 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1740173340 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1740086940 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1740000540 | 706 | 0 | 0.00 | 706 | 706 | 706 | 0 |
| 1739914140 | 706 | -15.69 | -2.17 | 706 | 706 | 706 | 56 |
| 1739827740 | 721.69 | 0 | 0.00 | 721.69 | 721.69 | 721.69 | 0 |
| 1739568540 | 721.69 | 0 | 0.00 | 721.69 | 721.69 | 721.69 | 0 |
| 1739482140 | 721.69 | 13.53 | 1.91 | 722.01 | 722.01 | 721.69 | 378 |
| 1739395740 | 708.16 | -35.01 | -4.71 | 710.01 | 711.68 | 707.9 | 401 |
| 1739309400 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1739223000 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738963800 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738877400 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738791000 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738704600 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738618200 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738359000 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738272600 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738186200 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738099800 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1738013400 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1737754200 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1737667800 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1737581400 | 743.17 | 0 | 0.00 | 743.17 | 743.17 | 743.17 | 0 |
| 1737495000 | 743.17 | 24.85 | 3.46 | 743.17 | 743.17 | 743.17 | 40 |
| 1737408540 | 718.32 | 0 | 0.00 | 718.32 | 718.32 | 718.32 | 0 |
| 1737149340 | 718.32 | 0 | 0.00 | 718.32 | 718.32 | 718.32 | 0 |
| 1737062940 | 718.32 | 0 | 0.00 | 718.32 | 718.32 | 718.32 | 0 |
| 1736976540 | 718.32 | -17.52 | -2.38 | 719.04 | 719.04 | 718 | 13 |
| 1736890140 | 735.84 | 5.94 | 0.81 | 735.84 | 735.84 | 735.84 | 100 |
| 1736803740 | 729.9 | -6.07 | -0.82 | 729 | 730.35 | 729 | 3 |
| 1736544600 | 735.97 | 0 | 0.00 | 735.97 | 735.97 | 735.97 | 0 |
| 1736458200 | 735.97 | 0 | 0.00 | 735.97 | 735.97 | 735.97 | 0 |
| 1736371800 | 735.97 | 0 | 0.00 | 735.97 | 735.97 | 735.97 | 0 |
| 1736285400 | 735.97 | -8.91 | -1.20 | 735.12 | 742.64 | 728.09 | 175 |
| 1736199000 | 744.88 | 0 | 0.00 | 744.88 | 744.88 | 744.88 | 0 |
| 1735939800 | 744.88 | 0 | 0.00 | 744.88 | 744.88 | 744.88 | 0 |
| 1735853400 | 744.88 | -28.35 | -3.67 | 744.88 | 744.88 | 744.88 | 107 |
| 1735594200 | 773.23 | 0 | 0.00 | 773.23 | 773.23 | 773.23 | 0 |
| 1735335000 | 773.23 | 0 | 0.00 | 773.23 | 773.23 | 773.23 | 0 |
| 1735248600 | 773.23 | 0 | 0.00 | 773.23 | 773.23 | 773.23 | 0 |
| 1734989400 | 773.23 | 0 | 0.00 | 773.23 | 773.23 | 773.23 | 0 |
| 1734730200 | 773.23 | 0 | 0.00 | 773.23 | 773.23 | 773.23 | 0 |
| 1734643800 | 773.23 | 0 | 0.00 | 773.23 | 773.23 | 773.23 | 0 |
| 1734557400 | 773.23 | 20.94 | 2.78 | 773.23 | 773.23 | 773.23 | 50 |
| 1734470940 | 752.29 | -10.75 | -1.41 | 752.29 | 752.29 | 752.29 | 40 |
| 1734384540 | 763.04 | 0 | 0.00 | 763.04 | 763.04 | 763.04 | 0 |
| 1734125340 | 763.04 | 0 | 0.00 | 763.04 | 763.04 | 763.04 | 0 |
| 1734038940 | 763.04 | 0 | 0.00 | 763.04 | 763.04 | 763.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
