Quantcast

TJX Companies, Inc. (The) Common Stock Historical Stock Prices

TJX 
$88.74
*  
0.85
0.97%
Get TJX Alerts
*Delayed - data as of May 24, 2018  -  Find a broker to begin trading TJX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TJX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2018 TO 24-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 87.63 89.48 87.44 88.74 4,039,788
05/24/2018 87.44 89.48 87.44 88.74 4,047,474
05/23/2018 86.91 88.55 86.82 87.89 6,116,709
05/22/2018 86.7 88.75 85.6211 87.45 8,274,124
05/21/2018 84.82 85.42 84.05 84.7 4,947,882
05/18/2018 85.73 86.04 84.55 84.79 5,869,099
05/17/2018 84.91 86.8 84.91 86.27 4,953,124
05/16/2018 85.99 87.31 85.05 85.19 3,312,144
05/15/2018 84.98 85.98 84.79 85.59 2,671,922
05/14/2018 84.58 85.36 84.42 84.92 3,523,484
05/11/2018 83.24 84.42 83.14 84.07 2,424,738
05/10/2018 83.39 83.65 82.31 83.27 3,070,835
05/09/2018 82.59 83.95 82.37 83.89 3,153,707
05/08/2018 81.97 82.64 81.6501 82.58 2,492,874
05/07/2018 82.95 82.95 81.3 81.89 2,894,742
05/04/2018 83.12 83.36 82.26 82.83 3,143,066
05/03/2018 83.49 84.01 82.131 83.56 3,017,861
05/02/2018 83.2 84.2975 82.42 83.53 3,115,077
05/01/2018 84.78 84.79 82.58 83.57 3,180,205
04/30/2018 86.8 87.24 84.8 84.85 4,096,340
04/27/2018 85.25 86.73 84.823 86.5 3,983,778
04/26/2018 83.58 85.13 83.03 85.1 3,025,039
04/25/2018 82.84 83.58 82.26 83.33 2,324,074
04/24/2018 83.58 84.36 82.76 83.09 3,038,638
04/23/2018 82.54 83.625 82.32 83.23 2,232,057
04/20/2018 82.58 82.86 81.94 82.48 3,772,903
04/19/2018 83.01 83.59 82.2 82.64 3,184,749
04/18/2018 83.67 84.48 83.12 83.18 2,439,997
04/17/2018 83.5 84.21 83.4 83.45 2,711,541
04/16/2018 81.99 83.18 81.69 82.74 3,451,759
04/13/2018 82.84 82.86 80.935 81.26 3,507,968
04/12/2018 82.66 83.2 82.06 82.53 5,133,457
04/11/2018 81.71 83.4 81.62 82.05 4,537,189
04/10/2018 83.57 83.57 81.96 82.37 3,559,141
04/09/2018 84.13 84.21 82.535 82.61 4,969,903
04/06/2018 84.59 85 82.91 83.44 2,871,648
04/05/2018 84.25 85.21 83.6933 84.96 3,704,741
04/04/2018 81.72 84.16 81.325 83.97 3,092,189
04/03/2018 80.73 82.369 80.63 82.33 3,971,545
04/02/2018 81.73 82.3625 79.72 80.56 3,615,384
03/29/2018 81.12 82.21 81.01 81.56 3,381,286
03/28/2018 80.88 82.25 80.57 80.69 3,055,887
03/27/2018 80.93 81.53 80.12 80.44 3,633,640
03/26/2018 80.64 81.45 80.49 81.07 3,887,473
03/23/2018 81.51 81.61 79.76 79.88 3,688,879
03/22/2018 82.13 82.58 80.95 81 4,510,783
03/21/2018 81.88 83.41 81.58 82.88 3,617,406
03/20/2018 81.68 82.09 81.24 81.84 3,380,092
03/19/2018 81.41 82.04 81.02 81.39 2,642,596
03/16/2018 81.28 82.24 81.21 81.41 5,865,966
03/15/2018 82.06 82.1 81.08 81.34 2,963,894
03/14/2018 82.55 82.81 81.44 81.88 4,086,180
03/13/2018 82.74 83.26 82.19 82.3 3,751,080
03/12/2018 82.5 82.72 81.74 82.47 3,570,593
03/09/2018 82.9 83.19 81.45 82.67 6,319,552
03/08/2018 83.3 83.8 82.44 82.66 6,353,732
03/07/2018 83.34 84.52 82.49 82.63 6,647,551
03/06/2018 83.93 84.44 83.47 84.39 3,973,655
03/05/2018 83.5 84.04 83.3 83.83 4,211,803
03/02/2018 81.6 83.91 81.6 83.65 5,476,016
03/01/2018 82.21 84.54 81 82.84 8,881,089
02/28/2018 83.85 84.79 82.17 82.68 15,033,940
02/27/2018 79.71 80.24 77.3 77.31 5,339,570
02/26/2018 78.52 78.98 77.56 78.85 4,510,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TJX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio