Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	TJX	122.46	122.82	122.00	122.17	0.01	3,436,561	31,668	122.17	122.79
2025-07-17	Z	TJX	121.05	122.39	121.00	122.17	0.85	3,828,332	41,037	120.78	123.64
2025-07-16	Z	TJX	122.13	122.29	119.8405	121.35	-0.43	6,152,032	52,043	121.00	121.45
2025-07-15	Z	TJX	123.19	123.79	121.72	121.74	-1.84	4,720,445	44,773	121.15	121.94
2025-07-14	Z	TJX	123.15	123.69	122.52	123.56	-0.10	4,651,235	40,186	122.60	123.91
2025-07-11	Z	TJX	123.73	124.17	123.37	123.71	-0.50	4,145,957	39,401	123.15	125.39
2025-07-10	Z	TJX	125.02	125.365	123.985	124.16	-1.31	5,051,170	43,171	124.17	125.95
2025-07-09	Z	TJX	125.52	125.95	124.35	125.45	0.21	3,818,347	33,993	124.05	129.80
2025-07-08	Z	TJX	125.02	125.65	124.145	125.26	0.10	5,683,074	39,850	124.30	131.75
2025-07-07	Z	TJX	125.95	126.20	124.72	125.17	-0.67	3,945,037	40,072	124.38	126.14
2025-07-04	Z	TJX	125.35	126.11	124.77	125.86	0.54	0	0	124.35	126.21
2025-07-03	Z	TJX	125.35	126.11	124.77	125.86	0.54	2,986,646	29,497	124.35	126.21
2025-07-02	Z	TJX	125.39	125.63	124.31	125.31	0.15	4,790,497	47,035	125.07	125.67
2025-07-01	Z	TJX	123.67	125.65	123.16	125.16	1.695	5,126,159	51,426	124.24	126.29
2025-06-30	Z	TJX	123.99	123.99	122.26	123.49	0.065	6,227,999	44,176	123.05	123.45
2025-06-27	Z	TJX	121.98	123.79	121.64	123.38	1.19	9,786,205	50,659	122.00	125.51
2025-06-26	Z	TJX	122.77	122.77	119.90	122.14	-0.28	8,414,101	64,957	120.77	125.11
2025-06-25	Z	TJX	124.49	124.745	122.45	122.48	-2.15	4,669,431	43,959	122.18	122.82
2025-06-24	Z	TJX	124.95	125.55	124.1801	124.60	-0.13	4,546,190	42,380	124.32	124.91
2025-06-23	Z	TJX	123.45	124.97	122.7195	124.76	1.28	4,073,023	43,601	123.89	125.52
2025-06-20	Z	TJX	123.05	123.78	122.50	123.50	0.97	6,729,653	38,628	123.19	126.03
2025-06-19	Z	TJX	123.45	123.50	122.41	122.54	-0.48	0	0	120.00	123.12
2025-06-18	Z	TJX	123.45	123.50	122.41	122.54	-0.48	4,924,703	45,792	120.00	123.12
2025-06-17	Z	TJX	123.47	124.595	122.72	123.01	-1.31	4,264,454	44,846	122.95	123.02
2025-06-16	Z	TJX	124.56	125.32	124.08	124.27	0.38	4,930,035	40,921	123.24	125.03
2025-06-13	Z	TJX	123.50	124.9696	123.25	123.91	-0.50	3,786,794	38,770	124.25	127.49
2025-06-12	Z	TJX	124.47	124.94	123.555	124.46	-0.11	4,087,700	39,279	124.00	125.25
2025-06-11	Z	TJX	126.21	126.21	124.30	124.53	-1.56	4,146,135	40,917	124.05	125.62
2025-06-10	Z	TJX	125.70	126.582	125.46	126.04	-0.21	4,684,941	39,324	126.00	127.69
2025-06-09	Z	TJX	128.01	128.08	125.74	126.35	-2.15	4,754,973	41,945	0.01	127.32
2025-06-06	Z	TJX	127.94	128.79	127.30	128.45	1.09	4,612,870	35,316	128.00	131.47
2025-06-05	Z	TJX	128.06	128.1924	126.53	127.37	-0.68	4,693,653	34,470	125.97	128.50
2025-06-04	Z	TJX	128.22	129.07	127.55	128.07	-0.09	4,437,313	41,304	127.10	130.19
2025-06-03	Z	TJX	128.24	128.40	126.83	128.12	-0.25	5,132,501	46,272	126.68	129.59
2025-06-02	Z	TJX	126.25	128.46	125.875	128.43	1.61	6,270,939	45,510	128.11	129.00
2025-05-30	Z	TJX	127.15	127.29	126.20	126.90	-0.29	9,365,056	41,244	126.01	127.70
2025-05-29	Z	TJX	127.35	127.93	126.70	127.07	0.85	6,410,895	49,723	126.75	128.14
2025-05-28	Z	TJX	127.59	128.43	126.07	126.22	-1.745	4,344,392	38,392	126.22	127.24
2025-05-27	Z	TJX	126.64	128.24	126.36	127.96	2.25	7,198,043	51,651	128.00	129.20
2025-05-26	Z	TJX	128.00	128.12	124.924	125.70	-3.86	0	0	125.80	126.05
2025-05-23	Z	TJX	128.00	128.12	124.924	125.70	-3.86	8,786,593	76,062	125.80	126.05
2025-05-22	Z	TJX	130.385	131.36	129.12	129.58	-1.47	5,341,088	45,440	129.60	129.91
2025-05-21	Z	TJX	131.15	133.00	129.96	131.03	-3.93	12,025,171	70,327	125.26	131.68
2025-05-20	Z	TJX	134.87	135.85	134.26	134.93	-0.06	7,058,406	47,000	125.42	134.64
2025-05-19	Z	TJX	133.08	135.29	132.55	135.03	1.725	5,110,795	48,345	135.00	137.88
2025-05-16	Z	TJX	133.00	133.90	132.48	133.34	0.29	4,873,357	42,478	129.13	137.75
2025-05-15	Z	TJX	131.14	133.18	130.9071	133.04	2.355	4,846,665	44,665	132.80	134.66
2025-05-14	Z	TJX	130.50	131.52	130.00	131.25	0.42	5,763,306	42,062	130.60	132.30
2025-05-13	Z	TJX	131.68	132.47	130.37	130.82	-0.68	5,471,862	41,430	109.00	132.30
2025-05-12	Z	TJX	130.31	131.54	128.63	131.49	3.39	4,810,603	46,753	130.11	132.00
2025-05-09	Z	TJX	127.56	128.35	126.9569	128.10	-0.01	4,131,482	30,347	127.10	130.35
2025-05-08	Z	TJX	129.07	130.2664	127.73	128.09	-0.55	4,443,710	39,171	126.24	132.00
2025-05-07	Z	TJX	128.10	129.90	128.10	128.65	0.19	5,967,733	37,304	127.41	131.09
2025-05-06	Z	TJX	127.63	128.87	127.48	128.46	-0.49	3,471,825	35,063	128.01	131.13
2025-05-05	Z	TJX	129.21	129.89	128.80	128.94	-0.28	4,869,701	36,844	127.80	129.97
2025-05-02	Z	TJX	129.00	129.78	128.23	129.21	1.59	4,720,777	43,623	128.86	129.50
2025-05-01	Z	TJX	127.86	128.78	127.3389	127.63	-1.10	4,585,309	35,635	127.04	130.23
2025-04-30	Z	TJX	127.98	128.87	126.5201	128.68	0.60	5,685,736	41,621	127.21	128.90
2025-04-29	Z	TJX	126.90	128.21	126.13	128.03	0.885	3,886,799	30,286	126.96	129.03
2025-04-28	Z	TJX	126.77	127.79	126.11	127.13	0.60	3,573,386	33,768	125.24	127.59
2025-04-25	Z	TJX	126.09	126.77	125.12	126.56	0.05	4,205,893	37,737	126.70	127.16
2025-04-24	Z	TJX	124.69	127.025	123.92	126.50	0.98	4,626,048	38,738	122.44	129.00
2025-04-23	Z	TJX	127.19	128.11	124.81	125.50	-0.23	5,612,968	31,695	124.60	126.95
2025-04-22	Z	TJX	124.60	126.7617	124.00	125.71	1.7478	4,989,277	38,672	126.12	126.92
2025-04-21	Z	TJX	127.23	127.53	122.25	123.98	-3.625	4,946,481	39,459	120.02	126.92