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

TJX Companies (NY: TJX )

99.13 +0.21 (+0.21%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 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 (%)
Sep 29, 2006 5.903 5.905 5.780 5.782 17,767,220 -0.12(-2.10%)
Sep 28, 2006 5.899 5.922 5.839 5.905 17,035,160 +0.03(+0.56%)
Sep 27, 2006 5.910 5.953 5.848 5.872 14,981,031 -0.06(-1.08%)
Sep 26, 2006 5.854 5.976 5.844 5.936 30,096,354 +0.10(+1.70%)
Sep 25, 2006 5.862 5.879 5.778 5.837 20,882,592 +0.08(+1.40%)
Sep 22, 2006 5.703 5.769 5.664 5.757 13,062,164 +0.00(+0.04%)
Sep 21, 2006 5.792 5.841 5.695 5.755 32,104,912 -0.07(-1.27%)
Sep 20, 2006 5.870 5.881 5.827 5.829 23,902,456 -0.06(-0.98%)
Sep 19, 2006 5.757 5.887 5.757 5.887 29,084,076 +0.18(+3.18%)
Sep 18, 2006 5.736 5.771 5.697 5.705 12,303,441 -0.08(-1.43%)
Sep 15, 2006 5.796 5.825 5.738 5.788 20,603,826 +0.01(+0.25%)
Sep 14, 2006 5.734 5.813 5.685 5.773 18,155,066 +0.01(+0.14%)
Sep 13, 2006 5.751 5.800 5.693 5.765 29,473,862 +0.04(+0.61%)
Sep 12, 2006 5.646 5.753 5.633 5.730 31,696,218 +0.11(+1.91%)
Sep 11, 2006 5.518 5.664 5.516 5.623 17,222,780 +0.07(+1.19%)
Sep 08, 2006 5.487 5.559 5.476 5.557 13,038,408 +0.02(+0.34%)
Sep 07, 2006 5.549 5.580 5.526 5.538 12,213,751 -0.03(-0.56%)
Sep 06, 2006 5.565 5.571 5.505 5.569 13,331,717 +0.00(+0.07%)
Sep 05, 2006 5.532 5.569 5.514 5.565 10,580,435 +0.03(+0.60%)
Sep 01, 2006 5.518 5.536 5.470 5.532 7,204,237 +0.01(+0.26%)
Aug 31, 2006 5.518 5.547 5.454 5.518 16,845,116 +0.00(+0.00%)
Aug 30, 2006 5.511 5.528 5.456 5.518 15,900,226 +0.01(+0.15%)
Aug 29, 2006 5.402 5.532 5.363 5.509 16,997,346 +0.02(+0.34%)
Aug 28, 2006 5.406 5.530 5.406 5.491 11,141,842 +0.09(+1.60%)
Aug 25, 2006 5.384 5.419 5.353 5.404 12,301,986 +0.00(+0.00%)
Aug 24, 2006 5.549 5.561 5.396 5.404 12,977,323 -0.14(-2.57%)
Aug 23, 2006 5.532 5.563 5.487 5.547 8,853,067 +0.00(+0.00%)
Aug 22, 2006 5.561 5.561 5.509 5.547 8,292,629 -0.01(-0.26%)
Aug 21, 2006 5.489 5.569 5.478 5.561 10,087,871 +0.03(+0.60%)
Aug 18, 2006 5.569 5.569 5.491 5.528 10,669,155 -0.04(-0.63%)
Aug 17, 2006 5.538 5.617 5.522 5.563 16,833,480 +0.00(+0.04%)
Aug 16, 2006 5.435 5.569 5.435 5.561 16,476,662 +0.02(+0.33%)
Aug 15, 2006 5.507 5.580 5.493 5.542 33,768,284 +0.09(+1.70%)
Aug 14, 2006 5.528 5.569 5.441 5.450 27,549,176 -0.06(-1.12%)
Aug 11, 2006 5.377 5.511 5.369 5.511 22,635,170 +0.13(+2.49%)
Aug 10, 2006 5.188 5.394 5.159 5.377 18,415,892 +0.15(+2.88%)
Aug 09, 2006 5.309 5.338 5.227 5.227 9,090,138 -0.04(-0.78%)
Aug 08, 2006 5.344 5.359 5.266 5.268 12,027,100 -0.05(-1.01%)
Aug 07, 2006 5.229 5.340 5.227 5.322 14,151,526 +0.00(+0.04%)
Aug 04, 2006 5.326 5.371 5.289 5.320 25,522,682 +0.05(+0.86%)
Aug 03, 2006 4.992 5.285 4.971 5.274 19,631,304 +0.28(+5.66%)
Aug 02, 2006 5.087 5.089 4.969 4.992 18,628,238 -0.09(-1.87%)
Aug 01, 2006 5.029 5.093 4.950 5.087 17,136,000 +0.06(+1.19%)
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%)
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.