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 (%)
Dec 31, 2002 4.033 4.074 3.975 4.026 5,697,456 +0.01(+0.21%)
Dec 30, 2002 4.012 4.045 3.940 4.018 10,075,266 +0.03(+0.67%)
Dec 27, 2002 4.026 4.041 3.969 3.991 6,938,078 -0.05(-1.12%)
Dec 26, 2002 3.960 4.088 3.960 4.037 6,627,801 +0.08(+1.93%)
Dec 24, 2002 3.967 3.993 3.954 3.960 5,611,160 -0.06(-1.44%)
Dec 23, 2002 4.245 4.247 4.012 4.018 14,471,984 -0.23(-5.35%)
Dec 20, 2002 4.115 4.249 4.113 4.245 17,742,494 +0.09(+2.24%)
Dec 19, 2002 4.119 4.202 4.105 4.152 14,484,589 +0.03(+0.65%)
Dec 18, 2002 4.146 4.146 4.063 4.125 11,422,061 -0.04(-0.99%)
Dec 17, 2002 4.224 4.224 4.167 4.167 11,588,350 -0.06(-1.42%)
Dec 16, 2002 4.070 4.228 4.063 4.226 11,985,407 +0.16(+3.85%)
Dec 13, 2002 4.109 4.119 4.063 4.070 14,169,464 -0.04(-0.90%)
Dec 12, 2002 4.074 4.129 4.022 4.107 8,210,212 +0.06(+1.43%)
Dec 11, 2002 3.981 4.094 3.979 4.049 10,972,160 +0.02(+0.51%)
Dec 10, 2002 3.971 4.039 3.923 4.028 11,867,599 +0.09(+2.20%)
Dec 09, 2002 4.045 4.055 3.940 3.942 9,237,519 -0.10(-2.50%)
Dec 06, 2002 3.971 4.084 3.958 4.043 8,087,556 +0.05(+1.29%)
Dec 05, 2002 4.086 4.090 3.991 3.991 9,941,459 -0.09(-2.27%)
Dec 04, 2002 4.107 4.191 4.072 4.084 11,501,084 -0.07(-1.69%)
Dec 03, 2002 4.148 4.249 4.148 4.154 12,376,162 +0.01(+0.20%)
Dec 02, 2002 4.187 4.292 4.117 4.146 12,955,991 +0.11(+2.71%)
Nov 29, 2002 4.121 4.156 4.037 4.037 3,807,676 -0.10(-2.35%)
Nov 27, 2002 3.919 4.146 3.911 4.134 7,432,096 +0.24(+6.03%)
Nov 26, 2002 4.033 4.061 3.898 3.898 15,281,127 -0.17(-4.26%)
Nov 25, 2002 4.092 4.107 3.991 4.072 9,493,497 +0.02(+0.51%)
Nov 22, 2002 4.063 4.123 4.030 4.051 10,243,009 -0.01(-0.30%)
Nov 21, 2002 4.059 4.107 4.033 4.063 9,245,761 +0.04(+1.03%)
Nov 20, 2002 3.967 4.033 3.940 4.022 14,520,465 +0.06(+1.40%)
Nov 19, 2002 4.076 4.076 3.940 3.967 11,735,731 -0.11(-2.63%)
Nov 18, 2002 4.125 4.127 4.043 4.074 9,928,854 -0.07(-1.59%)
Nov 15, 2002 4.063 4.218 4.063 4.140 11,996,558 -0.04(-0.89%)
Nov 14, 2002 4.177 4.216 4.132 4.177 8,359,048 +0.09(+2.27%)
Nov 13, 2002 4.117 4.146 3.981 4.084 18,680,596 -0.04(-1.00%)
Nov 12, 2002 4.239 4.253 4.119 4.125 18,963,238 -0.13(-3.15%)
Nov 11, 2002 4.301 4.311 4.226 4.259 12,118,729 -0.04(-1.01%)
Nov 08, 2002 4.311 4.387 4.278 4.303 8,797,314 +0.01(+0.29%)
Nov 07, 2002 4.280 4.354 4.280 4.290 13,696,292 -0.04(-0.95%)
Nov 06, 2002 4.336 4.377 4.307 4.332 14,480,226 -0.02(-0.38%)
Nov 05, 2002 4.191 4.348 4.189 4.348 17,564,084 +0.13(+3.08%)
Nov 04, 2002 4.402 4.426 4.206 4.218 15,623,886 -0.13(-3.03%)
Nov 01, 2002 4.235 4.352 4.208 4.350 9,819,288 +0.12(+2.78%)
Oct 31, 2002 4.198 4.290 4.169 4.233 8,565,576 +0.02(+0.59%)
Oct 30, 2002 4.228 4.297 4.150 4.208 16,355,460 -0.03(-0.73%)
Oct 29, 2002 4.218 4.311 4.074 4.239 12,237,507 +0.05(+1.23%)
Oct 28, 2002 4.342 4.350 4.175 4.187 13,735,077 -0.08(-1.88%)
Oct 25, 2002 4.142 4.270 4.082 4.268 10,213,921 +0.14(+3.50%)
Oct 24, 2002 4.332 4.332 4.105 4.123 22,483,910 -0.16(-3.80%)
Oct 23, 2002 4.218 4.301 4.156 4.286 18,019,804 +0.06(+1.46%)
Oct 22, 2002 4.125 4.245 4.105 4.224 23,516,550 +0.10(+2.40%)
Oct 21, 2002 3.991 4.127 3.886 4.125 12,333,499 +0.13(+3.20%)
Oct 18, 2002 3.826 4.028 3.820 3.997 17,076,854 +0.10(+2.54%)
Oct 17, 2002 3.940 3.958 3.841 3.898 13,698,716 +0.10(+2.55%)
Oct 16, 2002 3.921 3.979 3.789 3.802 9,891,524 -0.12(-3.05%)
Oct 15, 2002 3.929 3.934 3.857 3.921 9,536,645 +0.19(+5.03%)
Oct 14, 2002 3.723 3.857 3.694 3.733 9,970,063 -0.01(-0.28%)
Oct 11, 2002 3.507 3.816 3.504 3.744 18,310,688 +0.37(+10.81%)
Oct 10, 2002 3.342 3.455 3.321 3.379 34,233,216 -0.03(-0.97%)
Oct 09, 2002 3.447 3.546 3.403 3.412 14,624,213 -0.11(-3.22%)
Oct 08, 2002 3.455 3.575 3.385 3.525 20,464,688 +0.11(+3.08%)
Oct 07, 2002 3.445 3.519 3.372 3.420 16,242,985 -0.06(-1.72%)
Oct 04, 2002 3.461 3.564 3.342 3.480 19,202,734 +0.02(+0.54%)
Oct 03, 2002 3.550 3.568 3.375 3.461 19,574,096 -0.14(-3.89%)
Oct 02, 2002 3.616 3.692 3.525 3.601 15,044,056 -0.01(-0.23%)
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.