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
2022-12-30 78.92 79.72 78.63 79.60 3.1M
2022-12-29 79.13 79.89 78.95 79.34 2.6M
2022-12-28 78.96 79.33 78.25 78.69 3.1M
2022-12-27 79.65 80.00 78.92 79.03 3.4M
2022-12-23 78.36 79.50 78.01 79.50 2.3M
2022-12-22 78.15 78.42 77.31 78.42 4.0M
2022-12-21 78.57 79.22 78.29 78.84 4.1M
2022-12-20 78.24 78.39 77.47 77.59 4.0M
2022-12-19 78.00 78.68 77.63 78.09 3.9M
2022-12-16 78.18 78.70 77.44 77.65 12.4M
2022-12-15 78.48 79.49 77.83 78.66 5.9M
2022-12-14 79.38 79.90 78.56 79.29 4.7M
2022-12-13 80.69 80.69 78.55 79.16 5.8M
2022-12-12 78.57 78.78 77.80 78.76 5.6M
2022-12-09 77.63 78.41 76.77 78.06 6.6M
2022-12-08 80.00 80.40 78.49 78.68 6.4M
2022-12-07 79.19 79.91 78.91 79.40 5.2M
2022-12-06 80.34 81.15 78.88 79.36 4.9M
2022-12-05 78.81 79.87 78.35 79.46 4.4M
2022-12-02 79.30 80.69 78.85 80.19 4.8M
2022-12-01 80.39 80.39 78.77 79.74 6.8M
2022-11-30 80.00 80.16 78.91 80.05 10.4M
2022-11-29 80.34 80.49 79.42 80.16 4.8M
2022-11-28 79.99 80.92 79.84 80.03 5.3M
2022-11-25 81.00 81.17 80.19 81.03 2.5M
2022-11-23 80.00 80.86 79.88 80.54 6.5M
2022-11-22 79.50 80.45 78.69 80.11 8.9M
2022-11-21 77.39 79.06 77.39 79.00 5.5M
2022-11-18 78.97 79.99 77.74 78.16 6.9M
2022-11-17 76.95 78.19 75.82 77.99 9.7M
2022-11-16 74.38 79.40 74.35 79.02 12.9M
2022-11-15 74.45 76.10 74.24 75.12 9.6M
2022-11-14 73.46 74.17 72.94 73.06 6.4M
2022-11-11 74.47 75.00 73.19 73.90 6.0M
2022-11-10 72.96 74.26 72.55 74.00 5.8M
2022-11-09 71.59 72.16 69.93 70.08 3.8M
2022-11-08 72.60 72.65 70.46 71.49 4.3M
2022-11-07 71.49 72.32 70.10 72.12 5.2M
2022-11-04 71.76 72.32 70.07 71.19 5.0M
2022-11-03 70.20 71.74 69.95 71.20 3.9M
2022-11-02 71.66 72.69 70.27 70.29 4.4M
2022-11-01 72.56 72.92 70.48 71.76 5.2M
2022-10-31 72.17 73.01 71.98 72.10 5.9M
2022-10-28 71.85 72.99 71.25 72.50 6.7M
2022-10-27 71.11 72.50 71.05 71.91 5.2M
2022-10-26 70.76 71.87 70.41 70.91 4.4M
2022-10-25 69.91 71.34 69.39 70.46 6.4M
2022-10-24 67.93 69.30 67.69 69.18 5.0M
2022-10-21 65.31 68.06 65.27 67.61 5.9M
2022-10-20 66.29 66.83 65.20 65.36 4.0M
2022-10-19 66.68 67.34 65.40 66.10 3.2M
2022-10-18 67.41 67.84 66.30 66.83 4.7M
2022-10-17 65.21 66.40 65.02 65.89 5.6M
2022-10-14 65.84 66.49 63.45 63.55 4.2M
2022-10-13 62.50 65.76 62.25 65.18 5.3M
2022-10-12 64.42 64.64 63.62 63.88 4.7M
2022-10-11 63.91 65.32 63.67 64.36 4.3M
2022-10-10 65.00 65.37 63.64 64.33 3.2M
2022-10-07 64.51 64.85 63.94 64.59 5.2M
2022-10-06 66.05 66.63 64.90 65.09 5.1M
2022-10-05 64.81 66.16 64.69 65.80 4.1M
2022-10-04 64.29 65.55 64.15 65.42 5.8M
2022-10-03 63.03 63.59 61.81 62.90 5.9M
2022-09-30 60.80 63.37 59.78 62.12 8.3M
2022-09-29 61.86 61.97 60.78 61.34 4.5M
2022-09-28 61.06 62.69 60.74 62.31 6.4M
2022-09-27 60.94 61.69 59.81 60.57 4.4M
2022-09-26 61.39 62.01 60.16 60.31 5.1M
2022-09-23 61.64 61.88 60.71 61.27 4.7M
2022-09-22 63.01 63.34 61.98 62.01 5.1M
2022-09-21 64.02 65.00 62.96 62.96 3.1M
2022-09-20 64.95 65.00 62.76 63.72 4.7M
2022-09-19 64.25 65.59 64.17 65.54 4.0M
2022-09-16 64.28 65.25 64.01 64.66 6.7M
2022-09-15 64.67 65.82 64.50 64.88 4.4M
2022-09-14 64.90 65.11 63.71 64.36 4.6M
2022-09-13 65.34 66.01 64.37 64.56 5.4M
2022-09-12 66.99 67.80 66.49 66.98 3.6M
2022-09-09 66.25 66.99 66.12 66.62 4.4M
2022-09-08 65.02 66.50 64.67 66.47 5.0M
2022-09-07 62.85 65.97 62.80 65.84 4.7M
2022-09-06 63.53 63.86 62.21 62.89 4.4M
2022-09-02 64.18 64.57 63.13 63.52 4.1M
2022-09-01 62.44 63.91 62.06 63.84 4.5M
2022-08-31 62.13 62.83 61.86 62.35 6.3M
2022-08-30 63.49 63.71 62.01 62.56 4.7M
2022-08-29 62.55 63.73 62.45 63.12 4.4M
2022-08-26 65.28 65.74 62.88 62.89 4.4M
2022-08-25 63.80 65.48 63.47 65.09 6.9M
2022-08-24 63.64 64.95 63.26 64.37 5.6M
2022-08-23 64.31 64.69 63.69 63.89 4.2M
2022-08-22 66.00 66.00 63.80 64.39 4.7M
2022-08-19 67.62 67.84 66.23 66.40 6.1M
2022-08-18 67.78 68.30 66.95 68.01 6.8M
2022-08-17 65.98 69.77 65.47 68.54 12.7M
2022-08-16 65.23 67.78 65.23 66.65 7.6M
2022-08-15 65.25 66.39 65.08 65.37 5.3M
2022-08-12 64.47 65.50 63.99 65.47 5.1M
2022-08-11 63.92 65.28 63.77 64.41 4.3M
2022-08-10 63.66 64.25 62.90 63.03 5.3M
2022-08-09 63.51 63.56 62.23 62.70 5.6M
2022-08-08 63.40 64.27 63.37 63.68 4.7M
2022-08-05 62.49 63.10 62.23 62.82 2.6M
2022-08-04 63.71 63.95 63.01 63.28 3.4M
2022-08-03 62.24 63.57 61.92 63.22 3.7M
2022-08-02 62.31 62.49 61.08 61.64 5.9M
2022-08-01 60.83 62.84 60.75 62.65 6.2M
2022-07-29 61.34 61.76 60.09 61.16 6.7M
2022-07-28 61.02 61.57 60.45 61.19 5.6M
2022-07-27 60.31 61.30 59.81 60.80 5.9M
2022-07-26 60.97 61.30 60.36 60.66 7.5M
2022-07-25 63.60 63.76 62.74 63.29 5.3M
2022-07-22 64.00 64.66 63.19 63.76 5.0M
2022-07-21 62.95 63.79 62.69 63.74 3.0M
2022-07-20 62.54 63.27 62.33 63.04 4.1M
2022-07-19 61.30 62.76 60.99 62.65 5.8M
2022-07-18 61.01 61.74 60.45 60.49 7.5M
2022-07-15 59.56 60.58 59.39 60.56 7.2M
2022-07-14 58.03 58.99 57.99 58.75 4.2M
2022-07-13 58.03 59.44 57.76 59.08 5.6M
2022-07-12 58.32 59.59 58.27 58.98 5.4M
2022-07-11 58.66 59.07 58.13 58.40 4.1M
2022-07-08 59.38 59.78 58.88 58.94 6.0M
2022-07-07 58.19 59.96 58.05 59.49 6.8M
2022-07-06 57.86 58.67 57.07 57.97 5.7M
2022-07-05 55.44 58.31 55.33 57.58 8.4M
2022-07-01 55.60 56.12 54.55 56.04 5.4M
2022-06-30 56.07 56.67 55.55 55.85 5.7M
2022-06-29 57.33 57.53 56.74 57.09 3.7M
2022-06-28 60.13 60.59 57.44 57.48 5.9M
2022-06-27 60.74 60.90 59.52 59.81 5.1M
2022-06-24 57.82 60.31 57.58 60.24 7.4M
2022-06-23 57.38 57.78 56.35 57.30 4.4M
2022-06-22 56.91 57.74 56.73 57.07 6.4M
2022-06-21 57.77 58.28 57.03 57.49 6.1M
2022-06-17 56.46 57.36 56.02 56.62 12.3M
2022-06-16 56.53 56.98 55.96 56.74 9.1M
2022-06-15 57.55 58.19 56.84 57.63 7.2M
2022-06-14 57.37 58.32 57.17 57.33 5.9M
2022-06-13 57.29 58.08 57.03 57.33 7.1M
2022-06-10 59.39 60.30 58.76 58.97 4.9M
2022-06-09 61.17 61.66 60.65 60.65 3.9M
2022-06-08 61.09 62.38 60.52 61.43 4.2M
2022-06-07 59.91 61.28 59.27 61.05 6.7M
2022-06-06 62.42 62.54 61.38 61.73 3.9M
2022-06-03 63.60 63.87 61.91 62.03 4.9M
2022-06-02 62.94 63.89 62.68 63.77 3.4M
2022-06-01 64.36 64.43 62.26 62.50 4.2M
2022-05-31 64.24 64.24 62.63 63.57 7.6M
2022-05-27 63.78 64.84 63.37 64.59 6.5M
2022-05-26 62.83 64.30 61.84 64.11 10.8M
2022-05-25 59.45 61.77 59.00 61.22 6.9M
2022-05-24 59.20 59.87 58.48 59.68 7.0M
2022-05-23 58.11 61.12 57.75 60.31 9.3M
2022-05-20 58.61 59.85 55.72 57.87 15.7M
2022-05-19 59.62 62.90 59.00 61.41 13.9M
2022-05-18 61.45 63.04 59.01 60.19 26.6M
2022-05-17 55.84 56.21 53.69 56.19 14.0M
2022-05-16 56.64 56.85 55.56 56.12 8.0M
2022-05-13 56.72 57.57 56.07 57.19 8.0M
2022-05-12 54.62 56.29 54.49 56.00 8.5M
2022-05-11 56.42 56.68 54.86 54.99 8.4M
2022-05-10 59.58 59.91 55.47 56.20 9.3M
2022-05-09 59.78 61.12 58.83 59.14 8.3M
2022-05-06 61.22 61.22 59.02 60.41 6.1M
2022-05-05 62.97 63.54 60.92 61.71 5.9M
2022-05-04 61.98 64.14 61.26 64.07 4.7M
2022-05-03 62.66 62.68 61.32 62.02 4.4M
2022-05-02 61.68 62.34 60.54 62.30 8.1M
2022-04-29 62.76 63.03 61.06 61.28 7.0M
2022-04-28 62.35 63.71 61.69 63.34 4.2M
2022-04-27 61.41 62.01 60.73 61.47 7.5M
2022-04-26 62.65 63.25 61.42 61.42 5.7M
2022-04-25 62.29 63.44 61.27 63.39 6.3M
2022-04-22 64.33 65.37 62.63 62.71 5.4M
2022-04-21 67.60 68.29 65.74 65.94 7.8M
2022-04-20 66.25 67.43 66.18 66.78 7.9M
2022-04-19 62.57 65.63 62.43 65.43 9.0M
2022-04-18 62.42 63.11 62.10 62.44 4.5M
2022-04-14 63.86 64.39 62.57 62.71 6.5M
2022-04-13 63.07 64.01 62.76 63.70 6.1M
2022-04-12 62.40 64.04 62.34 62.83 5.9M
2022-04-11 61.98 63.36 61.77 61.86 6.2M
2022-04-08 61.26 62.31 60.88 61.56 7.6M
2022-04-07 59.96 61.74 59.47 61.33 7.6M
2022-04-06 60.91 61.09 59.78 60.53 8.6M
2022-04-05 60.39 62.08 60.17 61.71 6.1M
2022-04-04 60.81 62.30 60.44 62.07 5.9M
2022-04-01 60.72 61.04 60.03 60.89 5.8M
2022-03-31 61.60 62.21 60.49 60.58 10.3M
2022-03-30 63.38 63.76 61.83 62.00 7.9M
2022-03-29 62.64 64.49 62.63 64.31 9.8M
2022-03-28 60.40 62.01 60.36 62.00 10.4M
2022-03-25 60.74 61.44 60.04 61.29 10.1M
2022-03-24 59.73 60.33 58.98 60.07 8.6M
2022-03-23 60.64 60.73 59.42 59.48 8.2M
2022-03-22 61.43 62.30 60.98 61.13 13.4M
2022-03-21 62.83 62.83 60.48 60.99 7.3M
2022-03-18 62.00 62.62 61.24 62.44 11.7M
2022-03-17 61.87 62.73 61.45 62.25 8.1M
2022-03-16 62.43 63.65 61.55 62.54 8.3M
2022-03-15 61.76 62.83 61.37 61.72 6.4M
2022-03-14 61.54 62.09 60.95 61.25 4.9M
2022-03-11 62.30 62.51 61.26 61.43 5.3M
2022-03-10 59.82 62.08 59.57 62.05 5.8M
2022-03-09 61.70 62.65 61.15 61.19 5.8M
2022-03-08 58.17 61.09 57.92 60.00 12.0M
2022-03-07 62.44 63.01 58.07 58.33 11.4M
2022-03-04 64.92 65.19 62.19 62.54 9.0M
2022-03-03 66.03 66.12 65.00 65.71 5.2M
2022-03-02 64.44 67.58 64.41 66.12 8.1M
2022-03-01 66.16 66.34 63.52 63.90 6.3M
2022-02-28 65.40 66.36 65.01 66.10 7.6M
2022-02-25 64.64 66.85 64.31 66.78 6.4M
2022-02-24 61.51 64.80 60.99 64.69 9.8M
2022-02-23 60.92 65.84 59.85 62.50 25.9M
2022-02-22 66.06 66.91 64.97 65.25 8.1M
2022-02-18 65.12 66.51 64.96 66.15 6.1M
2022-02-17 66.26 66.85 64.86 65.17 6.6M
2022-02-16 68.40 68.84 66.25 67.10 5.8M
2022-02-15 68.46 69.11 68.25 68.89 6.5M
2022-02-14 68.79 69.01 67.60 67.99 6.5M
2022-02-11 70.45 70.70 68.49 68.70 4.8M
2022-02-10 70.13 71.72 70.04 70.64 3.9M
2022-02-09 71.00 72.11 70.87 71.47 4.0M
2022-02-08 69.31 70.72 68.98 70.44 4.5M
2022-02-07 69.59 70.11 68.59 69.35 4.8M
2022-02-04 69.26 69.78 68.17 69.18 5.0M
2022-02-03 71.50 71.83 69.66 69.81 5.8M
2022-02-02 72.71 73.14 71.37 72.03 5.4M
2022-02-01 72.19 72.94 71.78 72.80 4.5M
2022-01-31 71.08 72.10 70.80 71.97 4.5M
2022-01-28 69.52 71.40 68.64 71.38 7.2M
2022-01-27 70.43 71.28 69.25 69.62 6.2M
2022-01-26 69.21 70.96 68.37 69.10 7.4M
2022-01-25 68.00 69.28 66.88 68.68 8.3M
2022-01-24 66.46 69.14 65.85 69.06 10.9M
2022-01-21 67.07 68.72 66.59 67.46 8.7M
2022-01-20 68.68 69.57 67.26 67.33 6.7M
2022-01-19 69.35 70.34 68.44 68.51 6.6M
2022-01-18 70.24 70.67 68.76 68.91 9.6M
2022-01-14 71.83 71.97 70.28 71.18 6.6M
2022-01-13 74.05 74.14 72.37 72.61 6.1M
2022-01-12 74.41 75.42 73.22 73.41 5.7M
2022-01-11 72.49 74.64 72.08 74.21 5.7M
2022-01-10 73.63 73.86 70.12 72.49 8.0M
2022-01-07 74.93 75.42 74.20 74.38 5.5M
2022-01-06 75.56 75.99 74.74 75.47 4.1M
2022-01-05 76.97 77.33 75.09 75.14 5.1M
2022-01-04 75.71 77.35 75.71 76.72 5.9M
2022-01-03 75.83 76.59 75.49 75.55 4.8M