Skip to main content

TJX Companies (NY:TJX)

121.80 +3.59 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2025 117.64 122.15 117.45 121.80 6,828,904 +3.59(+3.04%)
Mar 28, 2025 120.02 120.27 117.21 118.21 3,742,429 -2.36(-1.96%)
Mar 27, 2025 119.81 121.34 119.39 120.57 4,003,384 +0.87(+0.73%)
Mar 26, 2025 119.87 120.53 119.33 119.70 3,005,491 -0.18(-0.15%)
Mar 25, 2025 119.60 120.73 119.41 119.88 4,134,853 +0.28(+0.23%)
Mar 24, 2025 117.00 119.70 116.98 119.60 4,351,104 +3.48(+3.00%)
Mar 21, 2025 115.34 116.30 113.98 116.12 7,151,336 -0.13(-0.11%)
Mar 20, 2025 117.30 117.98 116.00 116.25 6,841,390 -1.61(-1.37%)
Mar 19, 2025 115.73 118.27 115.31 117.86 6,838,355 +2.60(+2.26%)
Mar 18, 2025 114.56 115.52 114.14 115.26 5,874,215 +0.74(+0.65%)
Mar 17, 2025 113.89 115.08 113.38 114.52 4,358,453 +1.26(+1.11%)
Mar 14, 2025 113.56 114.00 112.30 113.26 6,411,020 +0.45(+0.40%)
Mar 13, 2025 114.97 114.97 112.10 112.81 6,017,933 -2.53(-2.19%)
Mar 12, 2025 117.40 117.40 114.86 115.34 4,063,602 -0.78(-0.67%)
Mar 11, 2025 117.46 117.61 115.73 116.12 6,518,446 -1.49(-1.27%)
Mar 10, 2025 118.78 119.78 116.99 117.61 5,951,785 -1.66(-1.39%)
Mar 07, 2025 120.01 120.58 117.25 119.27 6,230,169 -1.38(-1.14%)
Mar 06, 2025 121.56 122.82 120.15 120.65 4,867,756 -2.39(-1.94%)
Mar 05, 2025 121.34 123.23 121.20 123.04 6,704,963 +1.30(+1.07%)
Mar 04, 2025 122.79 123.20 121.24 121.74 6,264,220 -1.80(-1.46%)
Mar 03, 2025 124.43 125.99 123.06 123.54 4,816,920 -1.22(-0.98%)
Feb 28, 2025 123.60 124.90 123.35 124.76 6,043,219 +1.27(+1.03%)
Feb 27, 2025 126.00 126.46 123.14 123.49 5,257,793 -1.40(-1.12%)
Feb 26, 2025 125.88 127.58 123.00 124.89 7,545,064 +2.19(+1.78%)
Feb 25, 2025 121.52 123.38 121.50 122.70 6,370,291 +1.23(+1.01%)
Feb 24, 2025 121.54 122.51 121.28 121.47 5,292,321 +0.36(+0.30%)
Feb 21, 2025 122.93 123.07 120.67 121.11 5,692,806 -1.87(-1.52%)
Feb 20, 2025 123.09 123.38 121.95 122.98 4,662,859 -0.44(-0.36%)
Feb 19, 2025 123.92 124.00 123.00 123.42 3,678,723 -0.41(-0.33%)
Feb 18, 2025 124.02 124.35 122.23 123.83 5,121,310 -0.51(-0.41%)
Feb 14, 2025 126.55 126.75 123.35 124.34 4,193,116 -1.51(-1.20%)
Feb 13, 2025 124.50 126.12 124.23 125.85 2,885,709 +1.44(+1.16%)
Feb 12, 2025 123.83 124.55 123.60 124.41 3,453,251 -0.27(-0.22%)
Feb 11, 2025 124.47 124.82 123.92 124.68 2,571,345 -0.29(-0.23%)
Feb 10, 2025 125.12 125.66 123.58 124.97 3,765,029 +0.28(+0.22%)
Feb 07, 2025 126.10 126.80 124.45 124.69 3,216,709 -1.47(-1.17%)
Feb 06, 2025 125.94 127.48 125.80 126.16 4,769,153 +0.65(+0.52%)
Feb 05, 2025 125.14 125.56 123.93 125.51 4,381,514 +0.37(+0.30%)
Feb 04, 2025 124.31 125.39 124.25 125.14 5,804,937 +0.83(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.