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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2002 3.835 3.835 3.702 3.704 38,399,460 -0.25(-6.34%)
Sep 27, 2002 4.142 4.142 3.955 3.955 16,066,210 -0.19(-4.47%)
Sep 26, 2002 4.183 4.203 4.129 4.140 32,021,352 -0.02(-0.52%)
Sep 25, 2002 4.216 4.225 4.162 4.162 22,195,566 -0.05(-1.29%)
Sep 24, 2002 4.238 4.303 4.205 4.216 10,352,209 -0.10(-2.27%)
Sep 23, 2002 4.336 4.351 4.247 4.314 11,710,259 -0.07(-1.49%)
Sep 20, 2002 4.425 4.425 4.325 4.380 15,929,900 -0.04(-0.99%)
Sep 19, 2002 4.403 4.521 4.403 4.423 6,647,976 -0.04(-0.88%)
Sep 18, 2002 4.467 4.506 4.371 4.462 9,172,692 -0.00(-0.10%)
Sep 17, 2002 4.567 4.619 4.456 4.467 7,284,089 -0.05(-1.01%)
Sep 16, 2002 4.445 4.541 4.427 4.512 6,461,181 +0.01(+0.29%)
Sep 13, 2002 4.434 4.510 4.345 4.499 9,510,484 +0.07(+1.47%)
Sep 12, 2002 4.521 4.543 4.382 4.434 10,492,190 -0.14(-3.10%)
Sep 11, 2002 4.652 4.667 4.576 4.576 4,557,432 -0.02(-0.47%)
Sep 10, 2002 4.499 4.597 4.451 4.597 10,293,004 +0.15(+3.28%)
Sep 09, 2002 4.406 4.467 4.336 4.451 7,806,380 +0.00(+0.05%)
Sep 06, 2002 4.347 4.464 4.347 4.449 6,860,931 +0.14(+3.13%)
Sep 05, 2002 4.183 4.377 4.183 4.314 11,421,576 -0.01(-0.25%)
Sep 04, 2002 4.227 4.340 4.205 4.325 8,614,602 +0.13(+3.06%)
Sep 03, 2002 4.312 4.353 4.177 4.196 9,041,431 -0.11(-2.63%)
Aug 30, 2002 4.316 4.412 4.277 4.310 7,326,312 -0.06(-1.40%)
Aug 29, 2002 4.251 4.417 4.196 4.371 11,970,946 +0.12(+2.87%)
Aug 28, 2002 4.329 4.353 4.249 4.249 17,833,648 -0.12(-2.84%)
Aug 27, 2002 4.423 4.454 4.347 4.373 14,829,323 -0.09(-2.10%)
Aug 26, 2002 4.281 4.467 4.277 4.467 10,868,993 +0.16(+3.80%)
Aug 23, 2002 4.467 4.469 4.295 4.303 11,949,834 -0.26(-5.73%)
Aug 22, 2002 4.478 4.587 4.419 4.565 7,988,586 +0.08(+1.70%)
Aug 21, 2002 4.445 4.488 4.340 4.488 9,818,443 +0.10(+2.23%)
Aug 20, 2002 4.502 4.502 4.314 4.390 13,818,703 -0.14(-3.17%)
Aug 16, 2002 4.499 4.576 4.347 4.534 14,606,730 +0.07(+1.51%)
Aug 15, 2002 4.260 4.473 4.216 4.467 23,219,036 +0.26(+6.22%)
Aug 14, 2002 4.074 4.227 4.031 4.205 22,643,048 +0.12(+2.93%)
Aug 13, 2002 3.911 4.140 3.885 4.085 20,837,056 +0.16(+4.17%)
Aug 12, 2002 3.878 3.922 3.780 3.922 10,926,822 +0.19(+5.02%)
Aug 07, 2002 3.780 3.817 3.691 3.735 10,567,918 -0.02(-0.64%)
Aug 06, 2002 3.684 3.813 3.684 3.759 14,069,751 +0.10(+2.74%)
Aug 05, 2002 3.759 3.774 3.615 3.658 45,895 -0.11(-3.00%)
Aug 02, 2002 3.833 3.833 3.682 3.772 15,050,081 -0.06(-1.59%)
Aug 01, 2002 3.867 3.883 3.761 3.833 20,298,700 -0.03(-0.79%)
Jul 31, 2002 3.935 3.935 3.704 3.863 15,587,519 -0.05(-1.23%)
Jul 30, 2002 4.074 4.074 3.885 3.911 11,209,538 -0.20(-4.77%)
Jul 29, 2002 3.937 4.118 3.867 4.107 15,616,433 +0.22(+5.78%)
Jul 26, 2002 3.867 3.915 3.826 3.883 9,911,611 -0.03(-0.72%)
Jul 25, 2002 3.839 3.915 3.785 3.911 20,160,554 -0.02(-0.39%)
Jul 24, 2002 3.436 4.009 3.334 3.926 24,613,344 +0.44(+12.48%)
Jul 23, 2002 3.606 3.660 3.443 3.491 15,720,616 -0.12(-3.20%)
Jul 22, 2002 3.599 3.711 3.453 3.606 19,806,700 -0.04(-1.02%)
Jul 19, 2002 3.748 3.759 3.606 3.643 13,290,903 -0.18(-4.73%)
Jul 17, 2002 3.835 3.878 3.663 3.824 19,797,520 -0.32(-7.78%)
Jul 12, 2002 4.286 4.310 4.096 4.146 11,939,278 -0.16(-3.74%)
Jul 11, 2002 4.310 4.419 4.188 4.308 19,650,196 -0.00(-0.05%)
Jul 10, 2002 4.401 4.499 4.303 4.310 12,237,141 -0.10(-2.27%)
Jul 09, 2002 4.303 4.532 4.303 4.410 11,876,401 +0.10(+2.22%)
Jul 08, 2002 4.412 4.412 4.314 4.314 9,142,860 -0.10(-2.22%)
Jul 05, 2002 4.292 4.425 4.271 4.412 4,462,428 +0.19(+4.54%)
Jul 04, 2002 4.179 4.260 4.127 4.220 11,755,237 +0.00(+0.00%)
Jul 03, 2002 4.179 4.260 4.127 4.220 137,686 +0.04(+0.99%)
Jul 02, 2002 4.140 4.238 4.140 4.179 10,900,661 +0.01(+0.26%)
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.