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 (%)
Oct 31, 2005 4.367 4.470 4.367 4.441 11,701,795 +0.12(+2.87%)
Oct 28, 2005 4.228 4.323 4.220 4.317 11,283,406 +0.11(+2.70%)
Oct 27, 2005 4.294 4.294 4.191 4.204 10,351,121 -0.08(-1.92%)
Oct 26, 2005 4.249 4.398 4.226 4.286 14,613,548 +0.04(+0.82%)
Oct 25, 2005 4.286 4.301 4.237 4.251 12,898,299 -0.03(-0.67%)
Oct 24, 2005 4.268 4.358 4.266 4.280 15,033,875 +0.01(+0.24%)
Oct 21, 2005 4.342 4.344 4.257 4.270 17,160,726 -0.04(-0.91%)
Oct 20, 2005 4.332 4.412 4.294 4.309 17,425,430 -0.02(-0.52%)
Oct 19, 2005 4.272 4.332 4.228 4.332 15,970,523 +0.04(+1.01%)
Oct 18, 2005 4.278 4.311 4.251 4.288 16,378,246 -0.02(-0.53%)
Oct 17, 2005 4.311 4.321 4.270 4.311 15,001,878 -0.02(-0.48%)
Oct 14, 2005 4.299 4.346 4.278 4.332 14,118,074 +0.03(+0.77%)
Oct 13, 2005 4.311 4.352 4.243 4.299 19,338,480 -0.01(-0.24%)
Oct 12, 2005 4.383 4.431 4.301 4.309 28,753,438 -0.15(-3.42%)
Oct 11, 2005 4.515 4.594 4.457 4.462 30,957,372 +0.01(+0.14%)
Oct 10, 2005 4.497 4.559 4.455 4.455 27,295,138 +0.08(+1.84%)
Oct 07, 2005 4.404 4.457 4.354 4.375 18,895,366 -0.04(-0.89%)
Oct 06, 2005 4.175 4.437 4.189 4.414 43,312,204 +0.20(+4.85%)
Oct 05, 2005 4.222 4.259 4.210 4.210 16,454,846 -0.02(-0.44%)
Oct 04, 2005 4.216 4.286 4.216 4.228 9,230,732 +0.00(+0.10%)
Oct 03, 2005 4.245 4.276 4.216 4.224 8,674,658 +0.00(+0.00%)
Sep 30, 2005 4.198 4.237 4.165 4.224 11,849,661 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,346 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,838 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,473 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,500 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,473,728 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.297 18,993,296 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,083,968 -0.07(-1.60%)
Sep 20, 2005 4.301 4.363 4.226 4.257 19,761,716 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.297 4.313 15,107,081 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,674 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,506 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,563,684 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.394 13,354,503 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.394 4.412 15,409,116 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,816,996 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.363 4.371 18,894,396 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,070 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,168,798 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,044 -0.06(-1.31%)
Sep 01, 2005 4.315 4.944 4.245 4.255 12,982,656 -0.06(-1.34%)
Aug 31, 2005 4.307 4.325 4.231 4.313 15,510,926 +0.01(+0.14%)
Aug 30, 2005 4.342 4.344 4.266 4.307 13,198,395 -0.05(-1.04%)
Aug 29, 2005 4.363 4.383 4.307 4.352 10,034,542 -0.01(-0.24%)
Aug 26, 2005 4.369 4.379 4.332 4.363 10,890,712 -0.01(-0.14%)
Aug 25, 2005 4.387 4.443 4.352 4.369 13,376,319 -0.01(-0.24%)
Aug 24, 2005 4.412 4.424 4.371 4.379 12,692,256 -0.05(-1.16%)
Aug 23, 2005 4.435 4.466 4.404 4.431 15,397,481 -0.00(-0.05%)
Aug 22, 2005 4.563 4.563 4.408 4.433 8,787,133 -0.00(-0.09%)
Aug 19, 2005 4.488 4.490 4.414 4.437 13,293,902 -0.05(-1.15%)
Aug 18, 2005 4.540 4.540 4.476 4.488 14,124,377 -0.05(-1.14%)
Aug 17, 2005 4.534 4.589 4.507 4.540 23,347,352 -0.02(-0.36%)
Aug 16, 2005 4.592 4.616 4.538 4.556 22,325,862 -0.14(-2.94%)
Aug 15, 2005 4.691 4.713 4.625 4.695 8,469,099 +0.00(+0.09%)
Aug 12, 2005 4.728 4.754 4.664 4.691 14,012,871 -0.04(-0.79%)
Aug 11, 2005 4.728 4.742 4.691 4.728 7,359,375 +0.00(+0.00%)
Aug 10, 2005 4.734 4.804 4.715 4.728 10,838,353 +0.02(+0.53%)
Aug 09, 2005 4.662 4.713 4.658 4.703 10,005,454 +0.05(+1.06%)
Aug 08, 2005 4.666 4.719 4.651 4.653 7,992,533 -0.01(-0.27%)
Aug 05, 2005 4.662 4.697 4.637 4.666 10,030,664 -0.02(-0.35%)
Aug 04, 2005 4.713 4.746 4.589 4.682 19,294,848 -0.03(-0.61%)
Aug 03, 2005 4.740 4.740 4.699 4.711 16,965,832 -0.03(-0.57%)
Aug 02, 2005 4.808 4.814 4.732 4.738 14,168,494 -0.08(-1.59%)
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.