The closing price for TJX Companies (TJX) in May 2019 was $45.72, on May 31, 2019. It was down 7.8% for the month. The latest price is $141.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $45.58 | $45.84 | $45.34 | $45.72 | 5,393,135 |
May 30 2019 | $45.70 | $46.11 | $45.64 | $45.97 | 6,509,154 |
May 29 2019 | $45.08 | $45.65 | $44.59 | $45.21 | 9,046,866 |
May 28 2019 | $46.90 | $47.37 | $45.52 | $45.52 | 9,810,607 |
May 24 2019 | $47.50 | $47.81 | $46.75 | $46.93 | 7,673,134 |
May 23 2019 | $46.71 | $47.71 | $46.51 | $47.42 | 8,857,965 |
May 22 2019 | $47.60 | $47.97 | $46.63 | $47.02 | 10,859,230 |
May 21 2019 | $48.64 | $48.77 | $46.62 | $48.42 | 12,248,280 |
May 20 2019 | $48.17 | $48.40 | $47.91 | $48.16 | 9,723,789 |
May 17 2019 | $47.50 | $48.54 | $47.47 | $48.22 | 4,645,456 |
May 16 2019 | $47.65 | $48.53 | $47.62 | $47.90 | 5,238,965 |
May 15 2019 | $47.35 | $47.92 | $47.01 | $47.58 | 5,323,936 |
May 14 2019 | $47.86 | $47.86 | $47.12 | $47.59 | 6,681,393 |
May 13 2019 | $48.50 | $48.53 | $47.00 | $47.50 | 6,723,867 |
May 10 2019 | $48.73 | $49.39 | $48.11 | $49.10 | 4,895,855 |
May 09 2019 | $48.65 | $49.19 | $48.28 | $48.73 | 4,971,630 |
May 08 2019 | $48.32 | $49.19 | $48.14 | $48.89 | 3,747,564 |
May 07 2019 | $48.84 | $48.95 | $47.96 | $48.35 | 4,456,111 |
May 06 2019 | $48.42 | $49.22 | $48.21 | $49.05 | 5,692,520 |
May 03 2019 | $49.39 | $49.67 | $48.88 | $48.90 | 4,916,825 |
May 02 2019 | $48.91 | $49.34 | $48.73 | $49.29 | 3,515,912 |
May 01 2019 | $49.60 | $49.69 | $48.81 | $48.82 | 3,319,299 |
Daily pricing data for TJX Companies dates back to 11/5/1984, and may be incomplete.