Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.068 5.103 5.006 5.027 7,361,799 -0.02(-0.49%)
Jul 28, 2006 5.006 5.082 4.985 5.051 9,320,421 +0.08(+1.58%)
Jul 27, 2006 5.080 5.132 4.961 4.973 10,934,829 -0.07(-1.47%)
Jul 26, 2006 5.146 5.148 5.043 5.047 10,636,673 -0.11(-2.04%)
Jul 25, 2006 5.058 5.179 5.025 5.153 15,613,705 +0.06(+1.09%)
Jul 24, 2006 4.884 5.111 4.967 5.097 16,720,035 +0.21(+4.39%)
Jul 21, 2006 4.948 4.955 4.882 4.882 9,962,306 -0.06(-1.21%)
Jul 20, 2006 5.029 5.039 4.934 4.942 8,734,774 -0.11(-2.08%)
Jul 19, 2006 4.845 5.074 4.870 5.047 15,675,276 +0.20(+4.22%)
Jul 18, 2006 4.919 4.919 4.767 4.843 23,959,664 -0.10(-1.96%)
Jul 17, 2006 4.802 4.950 4.794 4.940 11,575,260 +0.12(+2.39%)
Jul 14, 2006 4.866 4.911 4.787 4.825 12,413,492 -0.07(-1.35%)
Jul 13, 2006 4.936 4.969 4.849 4.891 18,399,408 -0.07(-1.37%)
Jul 12, 2006 4.994 5.074 4.950 4.959 11,879,719 +0.03(+0.59%)
Jul 11, 2006 4.899 4.944 4.831 4.930 9,404,293 +0.00(+0.04%)
Jul 10, 2006 4.880 5.002 4.880 4.928 11,153,478 +0.05(+0.97%)
Jul 07, 2006 4.765 4.890 4.752 4.880 21,861,418 +0.06(+1.24%)
Jul 06, 2006 4.806 4.831 4.717 4.820 31,789,786 +0.24(+5.13%)
Jul 05, 2006 4.631 4.662 4.571 4.585 15,039,693 -0.08(-1.72%)
Jul 03, 2006 4.719 4.732 4.639 4.666 4,089,834 -0.05(-1.05%)
Jun 30, 2006 4.711 4.726 4.676 4.715 10,159,138 +0.02(+0.53%)
Jun 29, 2006 4.688 4.705 4.649 4.691 11,529,688 +0.04(+0.93%)
Jun 28, 2006 4.651 4.680 4.583 4.647 7,552,813 +0.01(+0.13%)
Jun 27, 2006 4.688 4.721 4.637 4.641 9,274,849 -0.06(-1.27%)
Jun 26, 2006 4.691 4.736 4.682 4.701 8,085,132 -0.00(-0.04%)
Jun 23, 2006 4.703 4.752 4.666 4.703 9,881,828 -0.02(-0.48%)
Jun 22, 2006 4.721 4.744 4.680 4.726 7,931,448 -0.01(-0.22%)
Jun 21, 2006 4.672 4.744 4.670 4.736 6,111,966 +0.06(+1.19%)
Jun 20, 2006 4.662 4.707 4.637 4.680 6,821,239 +0.02(+0.40%)
Jun 19, 2006 4.721 4.734 4.635 4.662 8,118,099 -0.04(-0.83%)
Jun 16, 2006 4.734 4.744 4.688 4.701 10,666,731 -0.03(-0.70%)
Jun 15, 2006 4.643 4.748 4.635 4.734 14,858,860 +0.09(+2.00%)
Jun 14, 2006 4.589 4.713 4.583 4.641 16,951,288 +0.05(+1.17%)
Jun 13, 2006 4.641 4.701 4.587 4.587 16,300,677 -0.05(-1.11%)
Jun 12, 2006 4.765 4.783 4.637 4.639 12,124,062 -0.11(-2.26%)
Jun 09, 2006 4.800 4.827 4.744 4.746 7,945,022 -0.06(-1.20%)
Jun 08, 2006 4.744 4.837 4.672 4.804 12,699,528 +0.07(+1.39%)
Jun 07, 2006 4.800 4.833 4.738 4.738 8,848,219 -0.07(-1.37%)
Jun 06, 2006 4.823 4.847 4.726 4.804 9,953,579 +0.01(+0.26%)
Jun 05, 2006 4.862 4.876 4.790 4.792 6,573,018 -0.10(-1.98%)
Jun 02, 2006 4.946 4.948 4.833 4.889 8,633,449 -0.06(-1.13%)
Jun 01, 2006 4.899 4.971 4.866 4.944 10,764,662 +0.05(+1.10%)
May 31, 2006 4.806 4.893 4.806 4.891 9,916,249 +0.10(+2.02%)
May 30, 2006 4.837 4.858 4.781 4.794 8,608,724 -0.07(-1.40%)
May 26, 2006 4.899 4.899 4.837 4.862 8,570,424 -0.03(-0.67%)
May 25, 2006 4.899 4.907 4.851 4.895 8,099,676 +0.00(+0.08%)
May 24, 2006 4.818 4.891 4.787 4.891 24,065,352 +0.05(+1.02%)
May 23, 2006 4.901 4.919 4.841 4.841 13,355,957 -0.06(-1.30%)
May 22, 2006 4.932 4.948 4.839 4.905 8,858,400 -0.03(-0.59%)
May 19, 2006 4.950 4.981 4.893 4.934 12,123,092 +0.01(+0.29%)
May 18, 2006 4.880 4.955 4.853 4.919 12,737,828 +0.05(+0.97%)
May 17, 2006 4.878 4.905 4.825 4.872 13,673,021 -0.03(-0.55%)
May 16, 2006 4.928 4.961 4.845 4.899 16,485,389 -0.03(-0.54%)
May 15, 2006 4.833 4.967 4.806 4.926 12,520,149 +0.09(+1.92%)
May 12, 2006 4.942 4.955 4.831 4.833 13,924,151 -0.11(-2.21%)
May 11, 2006 5.004 5.012 4.924 4.942 10,570,739 -0.09(-1.80%)
May 10, 2006 5.037 5.060 5.010 5.033 7,058,310 -0.03(-0.61%)
May 09, 2006 5.064 5.099 5.056 5.064 8,233,968 -0.01(-0.12%)
May 08, 2006 5.006 5.142 5.002 5.070 13,071,860 +0.04(+0.86%)
May 05, 2006 5.012 5.049 4.994 5.027 10,776,297 +0.07(+1.41%)
May 04, 2006 4.833 4.996 4.833 4.957 20,124,352 +0.13(+2.74%)
May 03, 2006 4.938 4.938 4.812 4.825 28,679,748 -0.11(-2.17%)
May 02, 2006 4.930 4.981 4.895 4.932 20,699,334 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.