Skip to main content

TJX Companies (NY: TJX )

99.18 +0.26 (+0.26%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.367 4.470 4.367 4.441 11,701,940 +0.12(+2.87%)
Oct 28, 2005 4.228 4.323 4.220 4.317 11,283,546 +0.11(+2.70%)
Oct 27, 2005 4.294 4.294 4.191 4.204 10,351,250 -0.08(-1.93%)
Oct 26, 2005 4.249 4.398 4.226 4.286 14,613,729 +0.04(+0.82%)
Oct 25, 2005 4.286 4.301 4.237 4.251 12,898,459 -0.03(-0.67%)
Oct 24, 2005 4.268 4.358 4.266 4.280 15,034,062 +0.01(+0.24%)
Oct 21, 2005 4.342 4.344 4.257 4.270 17,160,938 -0.04(-0.91%)
Oct 20, 2005 4.332 4.412 4.294 4.309 17,425,646 -0.02(-0.52%)
Oct 19, 2005 4.272 4.332 4.228 4.332 15,970,722 +0.04(+1.01%)
Oct 18, 2005 4.278 4.311 4.251 4.288 16,378,450 -0.02(-0.53%)
Oct 17, 2005 4.311 4.321 4.270 4.311 15,002,065 -0.02(-0.48%)
Oct 14, 2005 4.299 4.346 4.278 4.332 14,118,250 +0.03(+0.77%)
Oct 13, 2005 4.311 4.352 4.243 4.299 19,338,720 -0.01(-0.24%)
Oct 12, 2005 4.383 4.431 4.301 4.309 28,753,796 -0.15(-3.42%)
Oct 11, 2005 4.515 4.594 4.457 4.462 30,957,758 +0.01(+0.14%)
Oct 10, 2005 4.497 4.558 4.455 4.455 27,295,476 +0.08(+1.84%)
Oct 07, 2005 4.404 4.457 4.354 4.375 18,895,600 -0.04(-0.89%)
Oct 06, 2005 4.175 4.437 4.189 4.414 43,312,740 +0.20(+4.85%)
Oct 05, 2005 4.222 4.259 4.210 4.210 16,455,050 -0.02(-0.44%)
Oct 04, 2005 4.216 4.286 4.216 4.228 9,230,846 +0.00(+0.10%)
Oct 03, 2005 4.245 4.276 4.216 4.224 8,674,765 +0.00(+0.00%)
Sep 30, 2005 4.197 4.237 4.164 4.224 11,849,808 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,490 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,950 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,586 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,662 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,474,008 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.296 18,993,534 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,084,168 -0.07(-1.60%)
Sep 20, 2005 4.301 4.362 4.226 4.257 19,761,962 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.296 4.313 15,107,269 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,877 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,641 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,564,140 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.393 13,354,669 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.393 4.412 15,409,308 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,817,206 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.362 4.371 18,894,632 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,378 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,169,036 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,162 -0.06(-1.31%)
Sep 01, 2005 4.315 4.944 4.245 4.255 12,982,817 -0.06(-1.34%)
Aug 31, 2005 4.307 4.325 4.230 4.313 15,511,119 +0.01(+0.14%)
Aug 30, 2005 4.342 4.344 4.266 4.307 13,198,559 -0.05(-1.04%)
Aug 29, 2005 4.362 4.383 4.307 4.352 10,034,667 -0.01(-0.24%)
Aug 26, 2005 4.369 4.379 4.332 4.362 10,890,847 -0.01(-0.14%)
Aug 25, 2005 4.387 4.443 4.352 4.369 13,376,485 -0.01(-0.24%)
Aug 24, 2005 4.412 4.424 4.371 4.379 12,692,414 -0.05(-1.16%)
Aug 23, 2005 4.435 4.466 4.404 4.431 15,397,672 -0.00(-0.05%)
Aug 22, 2005 4.563 4.563 4.408 4.433 8,787,242 -0.00(-0.09%)
Aug 19, 2005 4.488 4.490 4.414 4.437 13,294,067 -0.05(-1.15%)
Aug 18, 2005 4.540 4.540 4.476 4.488 14,124,552 -0.05(-1.14%)
Aug 17, 2005 4.534 4.589 4.507 4.540 23,347,642 -0.02(-0.36%)
Aug 16, 2005 4.591 4.616 4.538 4.556 22,326,140 -0.14(-2.94%)
Aug 15, 2005 4.690 4.713 4.624 4.695 8,469,205 +0.00(+0.09%)
Aug 12, 2005 4.728 4.754 4.664 4.690 14,013,045 -0.04(-0.79%)
Aug 11, 2005 4.728 4.742 4.690 4.728 7,359,467 +0.00(+0.00%)
Aug 10, 2005 4.734 4.804 4.715 4.728 10,838,487 +0.02(+0.53%)
Aug 09, 2005 4.662 4.713 4.657 4.703 10,005,578 +0.05(+1.06%)
Aug 08, 2005 4.666 4.719 4.651 4.653 7,992,633 -0.01(-0.27%)
Aug 05, 2005 4.662 4.697 4.637 4.666 10,030,788 -0.02(-0.35%)
Aug 04, 2005 4.713 4.746 4.589 4.682 19,295,086 -0.03(-0.61%)
Aug 03, 2005 4.740 4.740 4.699 4.711 16,966,044 -0.03(-0.57%)
Aug 02, 2005 4.808 4.814 4.732 4.738 14,168,670 -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.