TJX Cos. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	69.690	71.320	69.690	71.320	66.597	1,338
2021-11-23	69.400	71.040	69.400	70.672	65.992	1,524
2021-11-22	71.595	71.680	69.440	69.630	65.019	2,727
2021-11-19	72.765	72.765	70.990	70.990	66.289	945
2021-11-18	73.120	73.740	71.965	73.430	68.567	565
2021-11-17	69.500	76.730	69.500	74.908	69.948	46,360
2021-11-16	69.215	69.888	68.862	69.888	65.260	446
2021-11-15	69.248	70.312	69.220	69.859	65.233	13,808
2021-11-12	68.700	68.700	68.212	68.435	63.903	451
2021-11-11	69.270	69.270	68.660	68.660	64.113	19
2021-11-10	69.780	70.285	69.270	69.270	64.683	691
2021-11-09	69.760	70.135	69.320	69.632	65.021	693
2021-11-08	68.471	71.160	68.471	69.910	65.038	19,704
2021-11-05	70.860	71.532	70.860	71.215	66.252	3,413
2021-11-04	68.650	69.810	68.630	69.455	64.615	1,103
2021-11-03	67.410	68.590	67.410	68.350	63.587	2,892
2021-11-02	66.840	67.750	66.773	67.750	63.028	1,702
2021-11-01	65.510	66.596	65.510	66.590	61.949	534
2021-10-29	65.000	65.850	64.810	65.510	60.944	1,160
2021-10-28	65.380	65.380	65.380	65.380	60.824	602
2021-10-27	65.330	65.550	64.325	64.325	59.842	2,667
2021-10-26	65.677	66.070	65.415	65.655	61.079	610
2021-10-25	64.270	65.430	64.270	65.225	60.679	492
2021-10-22	64.710	64.710	63.880	63.970	59.512	1,271
2021-10-21	64.215	64.515	64.215	64.515	60.019	465
2021-10-20	63.938	64.970	63.938	64.760	60.247	3,408
2021-10-19	64.670	64.670	63.870	63.870	59.419	3,145
2021-10-18	63.980	64.330	63.890	64.200	59.726	570
2021-10-15	64.385	64.650	64.325	64.325	59.842	460
2021-10-14	63.140	64.440	63.140	64.440	59.949	156

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.