Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
The TJX Companies, Inc. (0LCE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:03PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 112.00 | 112.38 | 111.78 | 111.89 | 111.89 | 5,769 |
| 25 Jul 2024 | 111.63 | 112.52 | 111.27 | 112.14 | 112.14 | 4,958 |
| 24 Jul 2024 | 113.33 | 113.42 | 111.44 | 111.44 | 111.44 | 60,714 |
| 23 Jul 2024 | 113.31 | 113.86 | 113.21 | 113.47 | 113.47 | 120,555 |
| 22 Jul 2024 | 113.00 | 113.45 | 112.82 | 113.45 | 113.45 | 999 |
| 19 Jul 2024 | 113.31 | 113.41 | 112.07 | 112.07 | 112.07 | 2,605 |
| 18 Jul 2024 | 113.84 | 114.05 | 112.00 | 112.18 | 112.18 | 1,808 |
| 17 Jul 2024 | 114.58 | 115.00 | 114.33 | 114.48 | 114.48 | 1,560 |
| 16 Jul 2024 | 114.30 | 115.16 | 113.99 | 115.16 | 115.16 | 3,837 |
| 15 Jul 2024 | 114.16 | 114.39 | 113.61 | 113.88 | 113.88 | 3,937 |
| 12 Jul 2024 | 114.26 | 115.33 | 114.10 | 115.17 | 115.17 | 12,432 |
| 11 Jul 2024 | 112.95 | 113.79 | 112.81 | 113.79 | 113.79 | 7,655 |
| 10 Jul 2024 | 112.20 | 112.70 | 111.73 | 112.04 | 112.04 | 6,689 |
| 09 Jul 2024 | 112.33 | 112.52 | 111.79 | 112.35 | 112.35 | 4,651 |
| 08 Jul 2024 | 111.67 | 112.12 | 111.21 | 111.92 | 111.92 | 6,890 |
| 05 Jul 2024 | 110.41 | 111.16 | 110.41 | 111.06 | 111.06 | 5,323 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 110.31 | 111.02 | 110.19 | 110.41 | 110.41 | 118,914 |
| 02 Jul 2024 | 110.36 | 110.76 | 109.93 | 110.54 | 110.54 | 4,423 |
| 01 Jul 2024 | 111.00 | 111.00 | 109.57 | 110.37 | 110.37 | 71,094 |
| 28 Jun 2024 | 110.34 | 110.68 | 109.83 | 110.34 | 110.34 | 486,114 |
| 27 Jun 2024 | 110.28 | 110.69 | 110.02 | 110.02 | 110.02 | 2,877 |
| 26 Jun 2024 | 110.67 | 111.77 | 110.19 | 111.33 | 111.33 | 467,186 |
| 25 Jun 2024 | 111.03 | 111.32 | 110.14 | 110.15 | 110.15 | 6,579 |
| 24 Jun 2024 | 111.26 | 111.54 | 110.81 | 111.00 | 111.00 | 2,994 |
| 21 Jun 2024 | 110.33 | 111.09 | 109.81 | 110.93 | 110.93 | 1,718 |
| 20 Jun 2024 | 110.04 | 111.24 | 109.73 | 111.24 | 111.24 | 40,952 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 110.26 | 110.50 | 109.82 | 110.50 | 110.50 | 13,612 |
| 17 Jun 2024 | 108.39 | 110.05 | 108.34 | 110.01 | 110.01 | 11,215 |
| 14 Jun 2024 | 108.10 | 108.81 | 107.93 | 108.54 | 108.54 | 2,341 |
| 13 Jun 2024 | 107.14 | 107.86 | 107.14 | 107.86 | 107.86 | 2,680 |
| 12 Jun 2024 | 107.08 | 107.64 | 106.25 | 107.44 | 107.44 | 132,901 |
| 11 Jun 2024 | 107.19 | 107.35 | 106.83 | 107.11 | 107.11 | 1,586 |
| 10 Jun 2024 | 107.26 | 107.48 | 106.39 | 106.95 | 106.95 | 79,275 |
| 07 Jun 2024 | 107.85 | 108.50 | 107.47 | 108.50 | 108.50 | 3,475 |
| 06 Jun 2024 | 107.70 | 107.70 | 106.52 | 106.77 | 106.77 | 3,365 |
| 05 Jun 2024 | 106.43 | 107.34 | 105.84 | 107.30 | 107.30 | 11,203 |
| 04 Jun 2024 | 105.37 | 105.69 | 104.34 | 105.59 | 105.59 | 529,866 |
| 03 Jun 2024 | 103.12 | 105.65 | 103.12 | 105.02 | 105.02 | 24,119 |
| 31 May 2024 | 103.37 | 104.21 | 103.01 | 103.40 | 103.40 | 18,850 |
| 30 May 2024 | 102.37 | 104.29 | 101.44 | 103.95 | 103.95 | 471,053 |
| 29 May 2024 | 101.06 | 101.87 | 101.02 | 101.68 | 101.68 | 18,207 |
| 28 May 2024 | 101.97 | 102.95 | 101.64 | 102.07 | 102.07 | 2,716 |
| 24 May 2024 | 100.89 | 102.46 | 100.75 | 101.94 | 101.94 | 1,135 |
| 23 May 2024 | 101.00 | 101.00 | 98.98 | 100.76 | 100.76 | 5,446 |
| 22 May 2024 | 98.41 | 104.94 | 97.66 | 102.07 | 102.07 | 3,788 |
| 21 May 2024 | 98.40 | 98.70 | 97.53 | 97.69 | 97.69 | 1,308 |
| 20 May 2024 | 99.55 | 99.67 | 98.06 | 98.15 | 98.15 | 4,242 |
| 17 May 2024 | 99.21 | 99.63 | 98.80 | 99.63 | 99.63 | 3,151 |
| 16 May 2024 | 98.98 | 99.40 | 98.82 | 99.08 | 99.08 | 1,750 |
| 15 May 2024 | 98.75 | 99.28 | 98.50 | 98.57 | 98.57 | 1,678 |
| 15 May 2024 | 0.375 Dividend | |||||
| 14 May 2024 | 99.06 | 99.24 | 98.07 | 98.64 | 98.26 | 369 |
| 13 May 2024 | 98.96 | 99.65 | 98.78 | 98.78 | 98.40 | 3,734 |
| 10 May 2024 | 99.18 | 99.60 | 98.60 | 98.70 | 98.32 | 1,089 |
| 09 May 2024 | 98.75 | 99.13 | 98.60 | 98.86 | 98.48 | 1,029 |
| 08 May 2024 | 97.80 | 97.88 | 97.47 | 97.88 | 97.51 | 346 |
| 07 May 2024 | 97.60 | 98.25 | 97.56 | 97.89 | 97.52 | 1,793 |
| 03 May 2024 | 95.27 | 95.46 | 94.53 | 94.79 | 94.43 | 1,698 |
| 02 May 2024 | 95.28 | 95.47 | 94.77 | 95.14 | 94.78 | 6,987 |
| 01 May 2024 | 93.46 | 94.32 | 93.46 | 93.90 | 93.54 | 2,005 |
| 30 Apr 2024 | 94.44 | 94.62 | 94.28 | 94.56 | 94.20 | 885 |
| 29 Apr 2024 | 95.98 | 96.04 | 95.22 | 95.38 | 95.02 | 1,940 |
| 26 Apr 2024 | 96.64 | 97.79 | 96.64 | 96.91 | 96.54 | 1,256 |
| 25 Apr 2024 | 96.34 | 97.48 | 94.56 | 95.83 | 95.47 | 3,972 |
| 24 Apr 2024 | 94.08 | 94.29 | 93.82 | 94.29 | 93.93 | 1,267 |
| 23 Apr 2024 | 94.47 | 94.58 | 93.77 | 94.26 | 93.90 | 2,782 |
| 22 Apr 2024 | 94.13 | 94.40 | 93.44 | 94.40 | 94.04 | 305 |
| 19 Apr 2024 | 92.07 | 93.19 | 92.07 | 92.80 | 92.45 | 781 |
| 18 Apr 2024 | 93.37 | 93.59 | 92.67 | 92.67 | 92.32 | 671 |
| 17 Apr 2024 | 93.38 | 94.30 | 92.87 | 92.93 | 92.58 | 566,291 |
| 16 Apr 2024 | 93.01 | 93.84 | 93.01 | 93.77 | 93.41 | 117,556 |
| 15 Apr 2024 | 95.39 | 95.39 | 93.50 | 93.52 | 93.17 | 5,582 |
| 12 Apr 2024 | 94.96 | 95.07 | 93.95 | 94.06 | 93.70 | 4,660 |
| 11 Apr 2024 | 96.11 | 96.55 | 94.86 | 95.32 | 94.95 | 4,812 |
| 10 Apr 2024 | 96.59 | 97.04 | 96.20 | 96.29 | 95.92 | 1,156 |
| 09 Apr 2024 | 96.98 | 97.18 | 96.37 | 96.81 | 96.44 | 1,055 |
| 08 Apr 2024 | 96.62 | 96.88 | 96.23 | 96.55 | 96.18 | 1,070 |
| 05 Apr 2024 | 96.16 | 97.20 | 96.06 | 96.64 | 96.27 | 2,556 |
| 04 Apr 2024 | 97.98 | 98.19 | 96.51 | 96.57 | 96.20 | 5,385 |
| 03 Apr 2024 | 99.22 | 99.61 | 98.01 | 98.01 | 97.64 | 1,609 |
| 02 Apr 2024 | 99.19 | 99.41 | 98.62 | 99.08 | 98.70 | 3,192 |
| 28 Mar 2024 | 101.04 | 102.00 | 100.89 | 101.39 | 101.00 | 1,651 |
| 27 Mar 2024 | 100.32 | 101.49 | 100.08 | 100.99 | 100.61 | 1,740 |
| 26 Mar 2024 | 98.55 | 99.36 | 98.22 | 99.31 | 98.93 | 12,518 |
| 25 Mar 2024 | 99.10 | 99.50 | 98.80 | 98.86 | 98.48 | 2,170 |
| 22 Mar 2024 | 98.83 | 99.38 | 98.52 | 99.32 | 98.94 | 138,404 |
| 21 Mar 2024 | 98.82 | 99.47 | 98.55 | 99.37 | 98.99 | 4,355 |
| 20 Mar 2024 | 98.48 | 98.75 | 97.77 | 98.35 | 97.98 | 1,549 |
| 19 Mar 2024 | 96.45 | 97.93 | 96.44 | 97.88 | 97.51 | 1,704 |
| 18 Mar 2024 | 97.12 | 97.48 | 96.76 | 96.78 | 96.41 | 4,769 |
| 15 Mar 2024 | 98.27 | 98.44 | 97.43 | 97.43 | 97.06 | 5,667 |
| 14 Mar 2024 | 98.08 | 98.50 | 97.73 | 98.43 | 98.05 | 3,516 |
| 13 Mar 2024 | 97.38 | 98.06 | 97.22 | 97.71 | 97.34 | 2,273 |
| 12 Mar 2024 | 96.47 | 97.07 | 96.34 | 96.98 | 96.61 | 3,074 |
| 11 Mar 2024 | 96.54 | 96.68 | 95.65 | 96.63 | 96.26 | 6,461 |
| 08 Mar 2024 | 95.82 | 96.63 | 95.76 | 96.23 | 95.86 | 11,747 |
| 07 Mar 2024 | 96.24 | 97.34 | 95.64 | 95.93 | 95.57 | 1,163 |
| 06 Mar 2024 | 97.17 | 97.55 | 96.37 | 96.39 | 96.02 | 2,071 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.