TJX

TJX
🏛️ usa →
144.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.65 76.33 75.38 75.92 3.2M
2021-12-30 75.35 76.13 75.35 75.53 2.8M
2021-12-29 74.74 75.92 74.70 75.46 2.9M
2021-12-28 74.17 75.30 74.17 74.77 3.0M
2021-12-27 73.74 74.53 73.73 74.29 3.2M
2021-12-23 74.09 74.39 73.50 73.75 4.6M
2021-12-22 74.02 74.43 73.46 74.00 4.9M
2021-12-21 73.07 74.43 72.78 74.12 6.6M
2021-12-20 72.95 73.20 71.33 72.48 7.3M
2021-12-17 73.47 74.57 72.35 74.02 11.4M
2021-12-16 74.20 74.72 73.45 73.47 9.6M
2021-12-15 72.82 73.20 71.34 73.06 5.9M
2021-12-14 72.68 73.69 72.59 72.94 7.0M
2021-12-13 74.34 74.82 72.86 73.13 6.9M
2021-12-10 74.21 74.82 73.95 74.73 5.1M
2021-12-09 74.07 74.69 73.90 74.02 4.9M
2021-12-08 74.22 74.79 73.85 74.34 8.2M
2021-12-07 72.89 74.63 72.39 74.12 8.0M
2021-12-06 71.50 73.50 71.22 72.64 7.8M
2021-12-03 70.52 70.92 69.79 70.69 8.0M
2021-12-02 68.02 70.48 67.98 70.25 6.1M
2021-12-01 70.88 71.68 67.97 68.01 8.0M
2021-11-30 70.29 70.58 68.44 69.40 9.9M
2021-11-29 71.81 72.30 70.25 70.67 5.8M
2021-11-26 69.92 70.46 69.04 69.36 4.7M
2021-11-24 69.69 71.55 69.61 71.48 5.0M
2021-11-23 69.39 71.27 69.00 70.95 7.1M
2021-11-22 71.65 71.97 69.24 69.88 7.0M
2021-11-19 72.79 72.82 70.19 71.02 8.2M
2021-11-18 73.60 73.78 71.79 73.10 9.5M
2021-11-17 76.80 76.94 73.20 73.55 21.5M
2021-11-16 69.37 70.34 68.34 69.50 9.8M
2021-11-15 69.31 70.48 69.16 69.32 6.3M
2021-11-12 68.70 69.03 68.18 68.80 8.5M
2021-11-11 69.08 69.52 68.11 68.22 6.0M
2021-11-10 69.78 70.51 68.90 68.96 6.0M
2021-11-09 69.81 70.26 69.27 69.68 4.3M
2021-11-08 70.90 71.25 69.56 69.89 6.7M
2021-11-05 70.95 71.88 70.85 71.20 8.7M
2021-11-04 68.63 69.96 68.41 69.74 8.2M
2021-11-03 66.95 68.71 66.95 68.43 6.3M
2021-11-02 66.87 67.88 66.27 67.32 7.5M
2021-11-01 65.53 67.03 65.45 66.65 7.4M
2021-10-29 65.00 65.99 64.74 65.49 8.3M
2021-10-27 65.49 65.49 64.23 64.56 4.6M
2021-10-26 65.67 66.14 65.26 65.33 6.1M
2021-10-25 64.34 65.65 64.34 65.26 6.0M
2021-10-22 64.61 64.76 63.55 64.16 4.3M
2021-10-21 63.90 64.72 63.90 64.68 4.0M
2021-10-20 64.11 65.03 63.69 63.86 6.0M
2021-10-19 64.67 64.84 63.47 63.90 6.1M
2021-10-18 63.98 64.79 63.69 64.64 4.2M
2021-10-15 64.65 64.97 64.26 64.35 5.6M
2021-10-14 62.92 64.56 62.72 64.14 7.9M
2021-10-13 63.53 64.19 63.36 63.50 7.2M
2021-10-12 63.40 63.59 62.84 62.97 5.2M
2021-10-11 64.57 64.76 62.95 63.02 8.5M
2021-10-08 64.93 65.31 64.65 64.74 5.4M
2021-10-07 64.80 66.29 64.77 64.98 6.2M
2021-10-06 64.50 65.05 63.52 64.33 10.0M
2021-10-05 65.91 66.31 64.81 65.11 9.1M
2021-10-04 66.34 67.00 65.64 65.86 6.5M
2021-10-01 66.30 67.06 65.51 66.61 6.8M
2021-09-30 69.19 69.35 65.79 65.98 10.9M
2021-09-29 70.49 70.99 69.82 69.90 3.7M
2021-09-28 70.53 71.06 69.49 70.08 5.4M
2021-09-27 71.50 72.61 71.09 71.14 5.2M
2021-09-24 70.39 71.36 70.20 71.10 4.8M
2021-09-23 69.97 71.94 69.96 70.70 6.6M
2021-09-22 69.80 70.19 69.39 69.53 8.4M
2021-09-21 69.83 70.41 69.24 69.29 6.9M
2021-09-20 69.47 70.09 68.49 69.11 5.8M
2021-09-17 70.00 71.12 69.77 70.41 9.2M
2021-09-16 69.64 70.76 69.58 70.48 5.6M
2021-09-15 69.20 69.92 68.88 69.48 5.0M
2021-09-14 69.38 69.72 68.67 69.48 7.3M
2021-09-13 69.31 69.47 68.26 68.70 5.8M
2021-09-10 69.95 70.15 68.82 68.87 6.7M
2021-09-09 69.85 70.48 69.41 69.45 7.6M
2021-09-08 70.11 70.13 69.06 69.82 7.1M
2021-09-07 70.55 71.00 69.57 69.85 7.1M
2021-09-03 71.42 71.84 70.96 71.07 5.4M
2021-09-02 71.96 72.59 71.67 71.87 3.8M
2021-09-01 73.16 73.39 71.95 72.08 4.1M
2021-08-31 72.56 72.91 72.05 72.72 5.8M
2021-08-30 73.68 73.83 72.70 72.80 4.5M
2021-08-27 74.11 74.34 73.40 73.64 5.1M
2021-08-26 75.20 75.20 73.38 73.84 6.3M
2021-08-25 74.89 76.07 74.74 75.81 5.4M
2021-08-24 75.27 76.16 75.10 75.31 7.4M
2021-08-23 74.32 76.11 74.32 75.13 10.0M
2021-08-20 73.11 74.41 72.63 74.04 7.8M
2021-08-19 71.33 73.87 71.30 73.59 11.7M
2021-08-18 68.69 73.67 67.90 73.00 14.3M
2021-08-17 70.04 70.04 68.48 69.15 8.0M
2021-08-16 70.32 70.41 69.31 70.35 4.1M
2021-08-13 71.27 71.50 70.29 70.49 5.4M
2021-08-12 71.80 71.94 70.80 71.55 4.3M
2021-08-11 71.51 71.79 70.88 71.71 4.3M
2021-08-10 69.12 71.84 69.12 71.43 7.1M
2021-08-09 69.01 69.32 68.36 68.93 3.2M
2021-08-06 69.08 69.60 68.78 69.31 3.5M
2021-08-05 67.39 68.65 67.25 68.58 4.3M
2021-08-04 68.34 68.86 67.23 67.25 6.9M
2021-08-03 68.42 69.00 67.35 68.98 3.8M
2021-08-02 69.19 69.19 67.75 67.95 5.7M
2021-07-30 68.27 69.78 68.27 68.81 3.7M
2021-07-29 68.38 69.27 68.16 68.84 4.3M
2021-07-28 68.45 68.75 67.69 67.88 3.1M
2021-07-27 68.42 68.98 68.03 68.45 3.8M
2021-07-26 67.95 68.92 67.82 68.72 4.9M
2021-07-23 67.75 68.42 67.31 68.18 4.8M
2021-07-22 67.62 67.73 66.78 67.27 2.9M
2021-07-21 67.07 67.91 66.80 67.48 3.5M
2021-07-20 64.80 66.87 64.43 66.50 5.3M
2021-07-19 66.17 66.63 64.63 65.03 8.0M
2021-07-16 68.42 68.60 67.18 67.41 7.8M
2021-07-15 68.38 68.47 67.75 68.07 4.9M
2021-07-14 68.03 69.22 67.95 68.64 8.7M
2021-07-13 68.00 68.33 67.47 67.64 3.8M
2021-07-12 67.67 68.34 67.45 68.22 6.1M
2021-07-09 67.51 68.46 67.44 68.36 4.4M
2021-07-08 66.42 67.19 65.67 66.87 5.7M
2021-07-07 68.35 68.58 67.42 67.65 5.0M
2021-07-06 68.52 68.62 67.20 68.13 4.1M
2021-07-02 67.98 68.36 67.80 68.25 3.1M
2021-07-01 67.56 68.12 67.43 67.88 4.4M
2021-06-30 66.57 67.60 66.49 67.42 5.0M
2021-06-29 66.86 67.20 66.59 66.70 3.3M
2021-06-28 67.27 67.49 66.04 66.49 6.4M
2021-06-25 67.19 67.81 67.05 67.53 13.2M
2021-06-24 66.51 67.07 66.05 66.97 6.5M
2021-06-23 65.75 66.37 65.60 65.86 5.4M
2021-06-22 64.75 66.05 64.65 65.91 5.9M
2021-06-21 63.87 64.99 63.62 64.91 8.8M
2021-06-18 64.14 64.37 63.25 63.37 11.7M
2021-06-17 65.18 65.19 63.80 64.70 7.6M
2021-06-16 65.98 66.16 64.83 65.20 7.9M
2021-06-15 65.18 65.48 64.77 65.40 7.3M
2021-06-14 65.61 66.11 64.95 65.13 5.1M
2021-06-11 64.83 65.86 64.83 65.76 7.7M
2021-06-10 64.87 65.39 64.60 64.77 6.7M
2021-06-09 65.73 66.00 64.99 65.03 5.5M
2021-06-08 65.58 66.15 65.32 65.75 7.1M
2021-06-07 65.64 65.92 65.06 65.32 6.1M
2021-06-04 66.15 66.15 65.03 65.64 5.7M
2021-06-03 65.97 66.18 64.76 65.84 7.5M
2021-06-02 67.04 67.19 65.91 65.98 9.2M
2021-06-01 68.26 68.49 66.61 67.19 5.8M
2021-05-28 67.77 68.23 67.19 67.54 7.5M
2021-05-27 68.00 68.06 67.12 67.24 8.7M
2021-05-26 67.78 67.90 67.17 67.86 6.8M
2021-05-25 66.92 67.58 66.53 67.27 6.2M
2021-05-24 67.26 67.54 66.32 66.36 9.0M
2021-05-21 68.03 68.34 66.78 67.04 6.9M
2021-05-20 68.00 68.75 66.87 67.37 12.0M
2021-05-19 70.12 70.12 66.43 67.38 16.7M
2021-05-18 72.20 72.81 70.96 71.14 7.7M
2021-05-17 71.93 72.40 71.34 72.01 6.7M
2021-05-14 71.32 72.84 71.28 72.43 6.5M
2021-05-13 69.83 71.51 69.73 70.90 5.7M
2021-05-12 71.30 71.59 69.51 69.53 5.8M
2021-05-11 72.21 72.36 70.74 72.01 5.6M
2021-05-10 74.18 74.65 72.97 72.99 5.2M
2021-05-07 71.63 74.02 71.39 73.78 6.3M
2021-05-06 71.48 72.11 71.25 71.76 5.8M
2021-05-05 71.33 71.40 70.53 71.03 5.8M
2021-05-04 71.63 71.63 70.34 70.82 5.8M
2021-05-03 71.49 72.48 71.16 72.08 6.7M
2021-04-30 71.19 71.87 70.55 71.00 5.0M
2021-04-29 70.50 71.49 70.15 71.42 4.1M
2021-04-28 69.73 70.34 69.42 69.95 3.1M
2021-04-27 69.48 70.20 69.13 69.80 3.6M
2021-04-26 70.53 70.95 69.06 69.28 3.7M
2021-04-23 69.31 70.69 68.93 70.39 5.3M
2021-04-22 68.74 69.82 68.43 69.17 4.3M
2021-04-21 67.83 68.91 67.56 68.48 4.6M
2021-04-20 68.52 68.70 67.04 67.75 4.2M
2021-04-19 69.94 69.94 68.96 69.00 3.6M
2021-04-16 69.74 70.08 69.31 69.99 5.7M
2021-04-15 69.23 69.93 69.11 69.24 3.8M
2021-04-14 68.62 69.27 68.44 68.61 3.6M
2021-04-13 68.84 69.28 67.91 68.46 5.0M
2021-04-12 69.35 69.68 68.53 69.52 4.8M
2021-04-09 69.14 69.50 68.29 69.45 5.1M
2021-04-08 68.02 69.13 67.71 69.03 5.3M
2021-04-07 67.58 68.32 67.55 67.78 4.8M
2021-04-06 67.73 68.33 67.46 67.64 4.3M
2021-04-05 66.27 67.93 66.27 67.76 5.5M
2021-04-01 66.94 67.16 65.57 65.98 5.0M
2021-03-31 66.73 67.51 66.10 66.15 5.8M
2021-03-30 65.27 66.73 65.04 66.52 6.6M
2021-03-29 65.98 66.69 65.06 65.53 5.3M
2021-03-26 65.72 66.34 65.13 66.04 6.0M
2021-03-25 64.00 65.29 63.41 65.08 5.5M
2021-03-24 64.50 65.48 64.33 64.33 4.9M
2021-03-23 66.29 66.37 64.24 64.53 6.0M
2021-03-22 66.94 67.29 65.88 66.50 5.3M
2021-03-19 65.76 67.14 65.16 66.61 21.0M
2021-03-18 67.14 67.83 66.30 66.52 4.7M
2021-03-17 66.82 67.84 66.68 67.34 5.1M
2021-03-16 67.81 67.81 66.42 66.72 5.4M
2021-03-15 67.00 68.05 66.39 68.02 5.3M
2021-03-12 66.27 67.30 66.16 66.84 5.5M
2021-03-11 65.79 66.71 65.73 66.08 5.6M
2021-03-10 66.24 66.36 64.48 65.60 7.1M
2021-03-09 65.99 67.04 64.93 66.08 9.0M
2021-03-08 63.68 65.85 63.27 65.18 13.6M
2021-03-05 63.03 63.21 61.36 62.72 9.2M
2021-03-04 63.93 64.45 61.15 62.55 11.1M
2021-03-03 65.70 66.02 63.55 63.66 10.7M
2021-03-02 67.37 67.67 65.76 66.21 9.0M
2021-03-01 66.66 67.85 66.66 67.25 7.0M
2021-02-26 68.31 68.31 65.40 65.99 10.0M
2021-02-25 68.08 69.15 66.18 67.68 13.4M
2021-02-24 69.49 70.86 68.88 69.86 13.4M
2021-02-23 70.35 71.06 69.18 70.23 10.5M
2021-02-22 67.29 70.06 67.29 69.55 10.5M
2021-02-19 68.40 68.72 67.39 67.69 4.4M
2021-02-18 66.99 68.76 66.52 68.30 7.7M
2021-02-17 67.11 67.16 66.10 66.83 7.9M
2021-02-16 67.86 68.09 67.26 67.50 6.3M
2021-02-12 68.32 68.83 67.71 68.00 5.8M
2021-02-11 68.63 70.25 68.33 69.02 5.8M
2021-02-10 68.74 69.17 68.30 68.60 4.6M
2021-02-09 69.84 70.05 68.96 69.00 5.5M
2021-02-08 68.54 70.01 68.02 69.97 4.5M
2021-02-05 69.33 69.69 68.16 68.33 3.8M
2021-02-04 66.94 69.82 66.46 68.58 9.7M
2021-02-03 65.96 67.14 65.52 66.73 5.5M
2021-02-02 64.68 66.44 64.45 65.83 5.5M
2021-02-01 64.44 64.53 63.40 64.07 6.1M
2021-01-29 65.15 66.04 63.77 64.04 5.8M
2021-01-28 64.76 66.34 64.20 65.49 8.3M
2021-01-27 63.43 64.82 62.24 63.93 10.5M
2021-01-26 65.87 65.87 64.42 64.47 7.1M
2021-01-25 66.85 66.85 64.43 65.68 6.9M
2021-01-22 67.88 68.20 66.85 66.91 5.6M
2021-01-21 68.35 68.77 67.97 68.06 4.3M
2021-01-20 67.53 68.72 67.36 68.29 4.6M
2021-01-19 68.50 68.87 67.08 67.18 5.0M
2021-01-15 67.51 68.58 67.04 68.46 6.4M
2021-01-14 68.42 68.90 67.91 68.02 4.2M
2021-01-13 68.27 68.59 67.37 68.13 5.7M
2021-01-12 67.96 69.05 67.55 68.40 5.9M
2021-01-11 69.58 69.88 68.16 68.37 5.9M
2021-01-08 70.11 70.96 69.50 70.22 6.3M
2021-01-07 70.14 70.45 69.59 69.90 4.6M
2021-01-06 67.16 70.34 67.16 69.65 6.5M
2021-01-05 66.48 66.88 66.17 66.72 4.9M
2021-01-04 68.30 68.40 66.50 66.81 6.3M