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
2023-12-29 93.59 94.29 93.38 93.81 5.3M
2023-12-28 92.98 93.68 92.69 93.24 3.2M
2023-12-27 92.77 93.15 92.37 92.77 3.5M
2023-12-26 91.92 92.87 91.83 92.79 3.3M
2023-12-22 91.57 91.97 91.30 91.85 3.5M
2023-12-21 90.40 91.49 90.27 91.38 5.4M
2023-12-20 90.92 91.20 90.04 90.06 4.8M
2023-12-19 89.52 91.38 89.52 91.28 4.4M
2023-12-18 89.74 90.31 89.37 89.82 4.4M
2023-12-15 89.41 90.12 88.58 89.29 9.8M
2023-12-14 92.13 92.31 89.86 89.95 7.2M
2023-12-13 91.54 91.89 90.87 91.89 5.6M
2023-12-12 90.68 91.40 90.40 91.17 4.2M
2023-12-11 89.66 90.88 89.66 90.77 4.9M
2023-12-08 89.03 89.30 88.43 89.13 5.1M
2023-12-07 88.77 89.29 88.50 88.89 4.2M
2023-12-06 87.97 89.04 87.97 88.56 5.1M
2023-12-05 88.24 88.40 87.44 88.00 3.8M
2023-12-04 88.54 89.68 88.30 88.57 5.9M
2023-12-01 88.31 89.39 87.92 89.04 5.0M
2023-11-30 88.37 88.66 87.79 88.11 11.2M
2023-11-29 89.44 89.60 87.85 88.10 5.0M
2023-11-28 88.91 89.48 88.75 89.14 3.9M
2023-11-27 89.71 89.91 89.01 89.10 6.2M
2023-11-24 90.36 90.60 89.55 89.97 2.1M
2023-11-22 89.67 90.40 89.22 89.95 5.0M
2023-11-21 89.78 90.00 88.44 89.07 6.7M
2023-11-20 88.66 89.80 88.35 89.54 7.1M
2023-11-17 89.13 90.15 88.79 88.84 9.3M
2023-11-16 88.76 89.69 87.26 88.37 9.6M
2023-11-15 89.80 90.91 88.52 89.43 11.6M
2023-11-14 92.04 93.25 91.91 92.50 7.1M
2023-11-13 91.09 91.64 90.56 91.14 5.5M
2023-11-10 91.44 91.52 89.73 91.20 6.8M
2023-11-09 90.62 91.64 90.06 91.06 7.4M
2023-11-08 90.53 91.17 90.32 90.42 8.1M
2023-11-07 91.05 91.42 90.62 90.77 4.4M
2023-11-06 90.99 91.42 90.68 90.85 4.7M
2023-11-03 90.68 91.52 90.61 91.00 4.5M
2023-11-02 88.31 90.28 88.09 89.92 8.2M
2023-11-01 88.55 88.70 87.22 88.06 5.1M
2023-10-31 88.38 88.45 87.31 88.07 6.6M
2023-10-30 87.43 88.54 87.05 88.27 3.5M
2023-10-27 87.91 88.47 86.92 87.19 3.6M
2023-10-26 88.83 89.58 87.86 87.93 4.0M
2023-10-25 89.36 89.63 88.39 88.95 4.0M
2023-10-24 88.81 90.08 88.81 89.46 4.2M
2023-10-23 88.89 89.20 87.91 88.33 3.4M
2023-10-20 89.96 90.00 88.87 89.10 4.2M
2023-10-19 90.53 90.94 89.08 89.83 4.3M
2023-10-18 90.33 91.18 90.26 90.45 3.7M
2023-10-17 89.57 90.96 89.34 90.61 4.4M
2023-10-16 89.00 90.31 88.89 89.68 6.1M
2023-10-13 88.93 89.16 88.23 88.60 2.8M
2023-10-12 89.38 89.56 88.23 88.92 2.8M
2023-10-11 89.20 89.57 88.59 89.25 3.9M
2023-10-10 88.89 89.64 88.44 88.65 5.8M
2023-10-09 87.87 88.73 87.34 88.71 3.5M
2023-10-06 87.76 89.06 86.71 88.56 3.9M
2023-10-05 88.18 88.47 87.47 87.83 3.6M
2023-10-04 87.90 88.37 87.02 88.04 4.3M
2023-10-03 88.83 89.34 87.29 87.85 5.1M
2023-10-02 88.55 89.61 88.35 88.68 4.7M
2023-09-29 89.85 90.08 88.80 88.88 5.4M
2023-09-28 88.59 89.64 88.59 89.58 6.6M
2023-09-27 88.10 88.86 87.47 88.11 4.9M
2023-09-26 88.40 88.78 87.82 87.87 3.9M
2023-09-25 88.89 89.21 88.06 88.26 4.3M
2023-09-22 89.11 89.90 88.94 89.16 4.4M
2023-09-21 90.38 90.60 88.95 89.17 5.0M
2023-09-20 91.15 91.56 90.57 90.66 5.1M
2023-09-19 91.81 92.11 90.47 91.00 7.0M
2023-09-18 92.37 92.97 91.79 91.94 4.3M
2023-09-15 93.23 93.40 92.33 92.44 7.6M
2023-09-14 92.60 93.78 92.42 93.59 5.2M
2023-09-13 92.56 93.00 92.19 92.92 5.5M
2023-09-12 91.46 92.32 91.42 92.18 3.7M
2023-09-11 91.82 92.03 91.24 91.58 4.0M
2023-09-08 91.65 92.14 91.38 91.45 4.7M
2023-09-07 90.89 91.73 90.79 91.45 4.9M
2023-09-06 91.49 91.59 90.49 90.76 6.0M
2023-09-05 92.50 92.50 91.55 91.62 4.2M
2023-09-01 92.50 92.80 92.04 92.64 4.5M
2023-08-31 91.99 92.87 91.89 92.48 6.4M
2023-08-30 91.20 92.33 90.91 92.14 5.5M
2023-08-29 90.00 91.22 89.97 90.97 4.7M
2023-08-28 88.75 90.40 88.58 90.28 5.1M
2023-08-25 88.81 89.18 87.81 88.82 4.3M
2023-08-24 90.00 90.30 88.26 88.31 4.7M
2023-08-23 89.02 90.19 88.59 90.01 4.5M
2023-08-22 89.00 89.29 88.43 89.10 4.3M
2023-08-21 89.49 89.88 88.56 89.62 5.6M
2023-08-18 88.50 89.63 88.32 89.52 7.8M
2023-08-17 89.06 89.84 87.98 88.29 8.5M
2023-08-16 88.75 90.19 87.84 89.31 15.1M
2023-08-15 86.03 86.62 85.44 85.77 6.1M
2023-08-14 86.32 87.21 86.11 86.21 6.9M
2023-08-11 85.92 86.70 85.66 85.89 4.7M
2023-08-10 86.75 87.81 86.15 86.20 4.8M
2023-08-09 87.00 87.24 86.17 86.22 6.8M
2023-08-08 86.29 86.61 85.35 86.58 3.0M
2023-08-07 86.00 86.60 85.89 86.29 2.7M
2023-08-04 86.56 86.62 85.27 85.45 2.5M
2023-08-03 85.63 86.67 85.52 86.02 3.4M
2023-08-02 86.32 86.88 85.55 85.61 3.6M
2023-08-01 86.53 87.24 86.22 86.37 4.0M
2023-07-31 86.87 87.00 86.06 86.53 3.2M
2023-07-28 86.74 87.43 86.42 86.85 3.1M
2023-07-27 87.50 87.60 86.38 86.45 3.7M
2023-07-26 87.21 87.63 86.65 87.42 3.5M
2023-07-25 86.41 87.46 85.82 87.28 4.6M
2023-07-24 85.50 86.68 85.42 86.59 2.8M
2023-07-21 85.77 86.11 85.36 85.58 3.6M
2023-07-20 85.84 86.20 85.36 85.43 2.9M
2023-07-19 84.96 85.74 84.83 85.59 3.0M
2023-07-18 85.12 85.67 84.56 85.16 4.3M
2023-07-17 85.17 85.86 84.78 85.10 3.1M
2023-07-14 84.66 84.94 83.99 84.92 3.9M
2023-07-13 85.34 85.69 84.75 84.94 6.5M
2023-07-12 86.15 86.43 85.15 85.25 6.3M
2023-07-11 83.96 84.83 83.60 84.74 3.7M
2023-07-10 82.25 83.66 82.25 83.57 3.8M
2023-07-07 83.00 83.25 82.54 82.70 4.5M
2023-07-06 84.39 84.73 83.35 83.44 4.7M
2023-07-05 84.03 84.75 83.88 84.70 4.9M
2023-07-03 84.41 84.90 84.24 84.24 2.2M
2023-06-30 84.00 85.23 83.89 84.79 4.6M
2023-06-29 83.34 83.83 83.09 83.74 4.1M
2023-06-28 82.78 83.34 82.30 82.66 4.0M
2023-06-27 82.32 83.28 82.32 82.80 4.3M
2023-06-26 82.04 82.28 81.65 81.72 3.7M
2023-06-23 81.17 82.29 81.06 82.06 4.9M
2023-06-22 81.77 81.82 80.94 81.48 3.8M
2023-06-21 80.65 81.17 80.16 80.87 4.9M
2023-06-20 80.93 81.51 80.32 80.39 6.5M
2023-06-16 82.00 82.17 80.94 81.26 8.4M
2023-06-15 79.96 81.59 79.86 81.48 5.0M
2023-06-14 80.86 81.05 79.63 79.90 4.9M
2023-06-13 80.70 81.85 80.57 81.03 5.2M
2023-06-12 79.67 80.24 79.34 80.03 4.6M
2023-06-09 78.29 79.66 78.09 79.36 4.6M
2023-06-08 78.12 78.35 77.44 77.76 4.7M
2023-06-07 78.66 78.91 77.26 78.11 5.5M
2023-06-06 78.84 79.38 78.58 78.67 5.1M
2023-06-05 77.91 78.89 77.89 78.86 5.3M
2023-06-02 77.35 78.49 77.20 78.11 4.9M
2023-06-01 76.44 77.12 76.29 76.65 5.2M
2023-05-31 76.25 77.06 75.65 76.79 7.1M
2023-05-30 76.96 77.18 76.46 76.76 4.5M
2023-05-26 75.94 77.20 75.79 77.00 4.4M
2023-05-25 77.00 77.68 75.77 75.94 7.0M
2023-05-24 77.82 78.00 76.74 76.82 4.7M
2023-05-23 78.00 78.30 77.33 77.49 5.4M
2023-05-22 79.27 79.74 78.39 78.43 5.5M
2023-05-19 79.03 79.64 78.36 79.35 6.4M
2023-05-18 78.71 79.74 78.09 79.27 5.1M
2023-05-17 78.72 81.32 77.36 78.95 11.9M
2023-05-16 78.82 79.44 78.21 78.22 8.0M
2023-05-15 78.89 79.31 78.45 79.25 7.0M
2023-05-12 78.28 79.26 78.00 78.99 6.2M
2023-05-11 78.17 78.35 77.44 78.06 4.0M
2023-05-10 78.89 78.96 77.13 77.98 3.8M
2023-05-09 78.30 78.79 77.79 78.59 3.3M
2023-05-08 78.89 78.89 78.03 78.36 3.1M
2023-05-05 77.64 78.65 77.40 78.50 4.0M
2023-05-04 77.75 77.80 76.66 77.07 2.7M
2023-05-03 78.47 78.79 77.78 77.84 4.2M
2023-05-02 77.83 78.30 76.57 78.24 3.7M
2023-05-01 79.04 79.13 77.97 78.32 3.6M
2023-04-28 78.89 79.04 78.14 78.82 3.5M
2023-04-27 77.85 78.99 77.85 78.94 5.1M
2023-04-26 76.44 77.90 76.23 77.46 5.0M
2023-04-25 78.31 78.46 76.76 76.84 4.3M
2023-04-24 78.80 78.89 78.14 78.53 4.0M
2023-04-21 79.43 79.71 78.36 78.43 4.0M
2023-04-20 77.99 79.21 77.75 79.07 4.6M
2023-04-19 77.61 78.04 77.47 78.01 2.5M
2023-04-18 77.69 78.05 77.43 77.76 3.1M
2023-04-17 77.45 77.63 76.98 77.61 4.4M
2023-04-14 77.22 78.10 76.60 77.19 3.9M
2023-04-13 77.01 77.43 76.54 77.20 5.0M
2023-04-12 78.25 78.51 76.46 76.70 4.8M
2023-04-11 78.73 78.91 77.95 78.34 4.4M
2023-04-10 77.44 78.59 77.44 78.38 3.9M
2023-04-06 77.89 78.18 77.38 78.05 3.1M
2023-04-05 78.70 78.76 77.86 78.04 3.9M
2023-04-04 79.20 79.39 78.56 78.64 3.1M
2023-04-03 78.09 78.88 78.00 78.86 4.5M
2023-03-31 77.42 78.41 77.15 78.36 5.1M
2023-03-30 77.29 77.86 76.60 76.91 3.0M
2023-03-29 76.39 76.83 76.12 76.55 3.8M
2023-03-28 75.85 76.23 75.40 76.21 3.2M
2023-03-27 75.35 75.72 74.77 75.38 3.9M
2023-03-24 74.44 74.96 73.65 74.87 4.6M
2023-03-23 75.24 75.84 74.15 74.63 5.0M
2023-03-22 76.82 76.91 75.11 75.13 3.8M
2023-03-21 76.22 77.13 76.00 76.36 4.5M
2023-03-20 74.59 75.75 74.56 75.40 4.4M
2023-03-17 74.04 74.77 73.59 74.48 7.8M
2023-03-16 73.77 74.91 73.57 74.60 5.3M
2023-03-15 73.68 74.50 73.24 74.16 6.4M
2023-03-14 74.60 75.02 73.99 74.76 4.3M
2023-03-13 73.48 74.52 72.92 73.54 5.5M
2023-03-10 75.03 75.82 74.20 74.30 4.9M
2023-03-09 76.74 77.00 74.52 74.97 7.9M
2023-03-08 77.44 77.78 76.56 77.18 3.8M
2023-03-07 78.58 78.64 76.84 76.98 5.2M
2023-03-06 77.66 78.79 77.50 78.25 5.8M
2023-03-03 77.07 77.93 76.80 77.91 3.9M
2023-03-02 77.20 77.50 76.07 76.71 4.9M
2023-03-01 76.11 76.91 75.74 76.86 5.5M
2023-02-28 77.00 77.28 76.43 76.60 5.6M
2023-02-27 78.02 78.02 76.48 76.90 5.3M
2023-02-24 77.18 77.70 76.49 77.19 6.3M
2023-02-23 77.86 77.98 76.20 77.75 6.5M
2023-02-22 78.20 78.58 76.82 77.46 10.8M
2023-02-21 79.09 79.63 78.60 78.82 7.1M
2023-02-17 79.63 80.12 79.41 79.83 4.9M
2023-02-16 79.68 80.37 79.43 79.62 4.7M
2023-02-15 80.36 80.88 80.06 80.65 3.4M
2023-02-14 80.42 81.13 80.13 80.72 3.7M
2023-02-13 80.38 80.99 80.23 80.56 5.7M
2023-02-10 80.06 80.40 79.79 80.25 3.5M
2023-02-09 80.70 81.68 80.70 80.76 4.6M
2023-02-08 79.42 81.01 78.84 80.31 6.4M
2023-02-07 79.28 79.92 78.21 79.86 5.4M
2023-02-06 80.51 81.83 80.04 80.15 4.9M
2023-02-03 80.21 81.08 79.81 80.52 9.1M
2023-02-02 82.32 82.54 80.26 80.39 9.3M
2023-02-01 81.99 82.77 81.03 82.42 5.4M
2023-01-31 81.51 82.00 81.30 81.86 4.8M
2023-01-30 81.90 82.20 81.22 81.51 4.3M
2023-01-27 82.70 82.99 81.71 81.89 3.9M
2023-01-26 82.80 83.06 81.81 82.46 5.2M
2023-01-25 80.85 82.65 80.39 82.65 5.1M
2023-01-24 79.39 81.32 79.05 81.30 7.9M
2023-01-23 79.66 79.98 78.93 79.17 6.5M
2023-01-20 79.15 79.54 78.52 79.54 10.6M
2023-01-19 79.73 80.13 79.33 79.41 5.3M
2023-01-18 81.67 81.99 79.67 79.81 4.4M
2023-01-17 81.56 82.07 81.29 81.55 5.3M
2023-01-13 81.83 82.54 81.26 81.53 4.6M
2023-01-12 82.17 82.31 81.05 81.92 5.3M
2023-01-11 82.92 83.03 81.90 82.27 6.0M
2023-01-10 81.50 82.50 81.40 82.44 3.9M
2023-01-09 82.47 83.13 81.42 81.51 6.0M
2023-01-06 81.13 83.08 80.87 82.72 4.7M
2023-01-05 80.08 80.94 79.58 80.65 4.8M
2023-01-04 79.86 80.59 79.24 79.86 4.3M
2023-01-03 79.73 79.98 78.55 79.01 4.3M