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

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 6.438 6.553 6.431 6.489 24,757,450 +0.02(+0.29%)
Jun 29, 2009 6.497 6.580 6.446 6.471 18,845,126 +0.01(+0.10%)
Jun 26, 2009 6.547 6.600 6.426 6.464 21,172,556 -0.10(-1.48%)
Jun 25, 2009 6.543 6.619 6.495 6.561 41,068,168 +0.33(+5.23%)
Jun 24, 2009 6.293 6.382 6.190 6.235 22,299,170 -0.01(-0.17%)
Jun 23, 2009 6.365 6.415 6.242 6.246 27,682,028 -0.10(-1.62%)
Jun 22, 2009 6.308 6.446 6.273 6.349 26,813,568 -0.01(-0.23%)
Jun 19, 2009 6.376 6.425 6.336 6.363 24,709,564 +0.04(+0.62%)
Jun 18, 2009 6.336 6.394 6.277 6.324 19,329,028 -0.03(-0.52%)
Jun 17, 2009 6.112 6.460 6.095 6.357 32,989,702 +0.22(+3.67%)
Jun 16, 2009 6.316 6.318 6.085 6.132 21,995,168 -0.13(-2.14%)
Jun 15, 2009 6.211 6.334 6.182 6.266 20,164,338 -0.07(-1.14%)
Jun 12, 2009 6.143 6.365 6.056 6.339 22,317,404 +0.16(+2.60%)
Jun 11, 2009 6.322 6.367 6.169 6.178 26,173,260 -0.11(-1.80%)
Jun 10, 2009 6.452 6.475 6.207 6.291 20,470,614 -0.10(-1.58%)
Jun 09, 2009 6.363 6.433 6.341 6.392 16,337,890 +0.04(+0.62%)
Jun 08, 2009 6.320 6.394 6.250 6.353 21,597,964 +0.06(+0.92%)
Jun 05, 2009 6.417 6.417 6.186 6.295 31,803,258 +0.01(+0.23%)
Jun 04, 2009 6.359 6.374 6.157 6.281 35,656,504 -0.06(-0.91%)
Jun 03, 2009 6.314 6.374 6.256 6.339 25,269,834 +0.01(+0.23%)
Jun 02, 2009 6.351 6.446 6.301 6.324 45,177,400 -0.01(-0.20%)
Jun 01, 2009 6.167 6.382 6.103 6.336 39,167,692 +0.25(+4.10%)
May 29, 2009 5.992 6.091 5.879 6.087 27,114,462 +0.14(+2.36%)
May 28, 2009 6.072 6.093 5.817 5.947 30,708,166 -0.08(-1.30%)
May 27, 2009 6.046 6.209 5.984 6.025 47,301,524 -0.04(-0.65%)
May 26, 2009 5.769 6.093 5.695 6.064 37,171,500 +0.23(+3.96%)
May 22, 2009 5.794 5.895 5.705 5.833 20,697,662 +0.01(+0.25%)
May 21, 2009 5.775 5.936 5.703 5.819 30,375,728 -0.02(-0.35%)
May 20, 2009 6.044 6.052 5.800 5.839 44,495,228 -0.15(-2.48%)
May 19, 2009 5.924 6.048 5.876 5.988 65,424,360 +0.22(+3.90%)
May 18, 2009 5.615 5.769 5.586 5.763 42,594,248 +0.23(+4.10%)
May 15, 2009 5.528 5.639 5.491 5.536 36,186,820 -0.00(-0.04%)
May 14, 2009 5.693 5.843 5.532 5.538 41,387,716 -0.15(-2.72%)
May 13, 2009 5.664 5.740 5.633 5.693 48,043,788 -0.13(-2.23%)
May 12, 2009 5.949 5.992 5.703 5.823 61,928,988 +0.08(+1.36%)
May 11, 2009 5.773 5.815 5.594 5.744 36,161,928 -0.04(-0.75%)
May 08, 2009 5.961 5.980 5.732 5.788 36,952,164 -0.12(-2.06%)
May 07, 2009 6.062 6.066 5.837 5.909 43,842,652 +0.03(+0.46%)
May 06, 2009 6.039 6.083 5.821 5.883 30,132,552 -0.11(-1.86%)
May 05, 2009 5.953 6.029 5.924 5.994 24,452,236 +0.01(+0.14%)
May 04, 2009 5.988 6.001 5.955 5.986 36,202,356 +0.24(+4.13%)
May 01, 2009 5.761 5.817 5.654 5.749 31,145,530 -0.02(-0.36%)
Apr 30, 2009 5.767 5.850 5.670 5.769 50,848,016 +0.06(+1.12%)
Apr 29, 2009 5.806 5.879 5.660 5.705 35,720,284 -0.06(-1.04%)
Apr 28, 2009 5.571 5.808 5.530 5.765 42,654,048 +0.20(+3.52%)
Apr 27, 2009 5.728 5.759 5.493 5.569 37,221,144 -0.23(-4.02%)
Apr 24, 2009 5.757 5.885 5.683 5.802 26,721,336 +0.12(+2.14%)
Apr 23, 2009 5.732 5.786 5.522 5.681 27,312,750 -0.05(-0.90%)
Apr 22, 2009 5.761 6.017 5.724 5.732 33,444,238 -0.06(-1.03%)
Apr 21, 2009 5.621 5.829 5.592 5.792 27,906,144 +0.16(+2.82%)
Apr 20, 2009 5.742 5.794 5.576 5.633 31,074,228 -0.21(-3.63%)
Apr 17, 2009 5.707 5.883 5.707 5.846 32,785,538 +0.14(+2.53%)
Apr 16, 2009 5.588 5.740 5.524 5.701 25,406,732 +0.13(+2.26%)
Apr 15, 2009 5.520 5.615 5.425 5.575 21,639,120 +0.02(+0.41%)
Apr 14, 2009 5.590 5.631 5.476 5.553 30,960,182 -0.08(-1.36%)
Apr 13, 2009 5.584 5.722 5.584 5.629 20,589,184 -0.06(-1.05%)
Apr 09, 2009 5.691 5.775 5.489 5.689 52,252,136 +0.18(+3.30%)
Apr 08, 2009 5.363 5.511 5.344 5.507 32,437,200 +0.20(+3.69%)
Apr 07, 2009 5.262 5.367 5.252 5.311 26,279,720 -0.04(-0.73%)
Apr 06, 2009 5.466 5.466 5.264 5.351 29,637,188 -0.15(-2.77%)
Apr 03, 2009 5.394 5.522 5.289 5.503 33,973,240 +0.11(+2.07%)
Apr 02, 2009 5.375 5.501 5.241 5.392 28,509,954 +0.11(+2.03%)
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.