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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 7:00 PM 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 30, 2002 3.630 3.630 3.504 3.507 40,562,376 -0.24(-6.34%)
Sep 27, 2002 3.921 3.921 3.744 3.744 16,971,166 -0.18(-4.47%)
Sep 26, 2002 3.960 3.979 3.909 3.919 33,825,008 -0.02(-0.52%)
Sep 25, 2002 3.991 4.000 3.940 3.940 23,445,768 -0.05(-1.29%)
Sep 24, 2002 4.012 4.074 3.981 3.991 10,935,314 -0.09(-2.27%)
Sep 23, 2002 4.105 4.119 4.020 4.084 12,369,859 -0.06(-1.49%)
Sep 20, 2002 4.189 4.189 4.094 4.146 16,827,178 -0.04(-0.99%)
Sep 19, 2002 4.169 4.280 4.169 4.187 7,022,434 -0.04(-0.88%)
Sep 18, 2002 4.228 4.266 4.138 4.224 9,689,359 -0.00(-0.10%)
Sep 17, 2002 4.323 4.373 4.218 4.228 7,694,377 -0.04(-1.01%)
Sep 16, 2002 4.208 4.299 4.191 4.272 6,825,117 +0.01(+0.29%)
Sep 13, 2002 4.198 4.270 4.113 4.259 10,046,178 +0.06(+1.47%)
Sep 12, 2002 4.280 4.301 4.148 4.198 11,083,181 -0.13(-3.10%)
Sep 11, 2002 4.404 4.418 4.332 4.332 4,814,137 -0.02(-0.47%)
Sep 10, 2002 4.259 4.352 4.214 4.352 10,872,774 +0.14(+3.28%)
Sep 09, 2002 4.171 4.228 4.105 4.214 8,246,088 +0.00(+0.05%)
Sep 06, 2002 4.115 4.226 4.115 4.212 7,247,385 +0.13(+3.13%)
Sep 05, 2002 3.960 4.144 3.960 4.084 12,064,915 -0.01(-0.25%)
Sep 04, 2002 4.002 4.109 3.981 4.094 9,099,834 +0.12(+3.06%)
Sep 03, 2002 4.082 4.121 3.954 3.973 9,550,705 -0.11(-2.63%)
Aug 30, 2002 4.086 4.177 4.049 4.080 7,738,979 -0.06(-1.40%)
Aug 29, 2002 4.024 4.181 3.973 4.138 12,645,230 +0.12(+2.87%)
Aug 28, 2002 4.099 4.121 4.022 4.022 18,838,158 -0.12(-2.84%)
Aug 27, 2002 4.187 4.216 4.115 4.140 15,664,610 -0.09(-2.10%)
Aug 26, 2002 4.053 4.228 4.049 4.228 11,481,207 +0.15(+3.80%)
Aug 23, 2002 4.228 4.231 4.066 4.074 12,622,929 -0.25(-5.73%)
Aug 22, 2002 4.239 4.342 4.183 4.321 8,438,556 +0.07(+1.70%)
Aug 21, 2002 4.208 4.249 4.109 4.249 10,371,483 +0.09(+2.23%)
Aug 20, 2002 4.261 4.261 4.084 4.156 14,597,064 -0.14(-3.17%)
Aug 16, 2002 4.259 4.332 4.115 4.292 15,429,478 +0.06(+1.51%)
Aug 15, 2002 4.033 4.235 3.991 4.228 24,526,888 +0.25(+6.22%)
Aug 14, 2002 3.857 4.002 3.816 3.981 23,918,454 +0.11(+2.93%)
Aug 13, 2002 3.703 3.919 3.678 3.868 22,010,738 +0.15(+4.17%)
Aug 12, 2002 3.672 3.713 3.579 3.713 11,542,293 +0.18(+5.02%)
Aug 07, 2002 3.579 3.614 3.494 3.535 11,163,174 -0.02(-0.64%)
Aug 06, 2002 3.488 3.610 3.488 3.558 14,862,254 +0.09(+2.74%)
Aug 05, 2002 3.558 3.573 3.422 3.463 48,480 -0.11(-3.00%)
Aug 02, 2002 3.628 3.628 3.486 3.570 15,897,802 -0.06(-1.59%)
Aug 01, 2002 3.661 3.676 3.560 3.628 21,442,058 -0.03(-0.79%)
Jul 31, 2002 3.725 3.725 3.507 3.657 16,465,512 -0.05(-1.23%)
Jul 30, 2002 3.857 3.857 3.678 3.703 11,840,934 -0.19(-4.77%)
Jul 29, 2002 3.727 3.898 3.661 3.888 16,496,054 +0.21(+5.78%)
Jul 26, 2002 3.661 3.707 3.622 3.676 10,469,899 -0.03(-0.72%)
Jul 25, 2002 3.634 3.707 3.583 3.703 21,296,132 -0.01(-0.39%)
Jul 24, 2002 3.253 3.795 3.156 3.717 25,999,732 +0.41(+12.48%)
Jul 23, 2002 3.414 3.465 3.259 3.304 16,606,106 -0.11(-3.20%)
Jul 22, 2002 3.408 3.513 3.269 3.414 20,922,346 -0.04(-1.02%)
Jul 19, 2002 3.548 3.558 3.414 3.449 14,039,536 -0.17(-4.73%)
Jul 17, 2002 3.630 3.672 3.467 3.620 20,912,650 -0.31(-7.78%)
Jul 12, 2002 4.057 4.080 3.878 3.925 12,611,778 -0.15(-3.74%)
Jul 11, 2002 4.080 4.183 3.964 4.078 20,757,026 -0.00(-0.05%)
Jul 10, 2002 4.167 4.259 4.074 4.080 12,926,418 -0.09(-2.27%)
Jul 09, 2002 4.074 4.290 4.074 4.175 12,545,359 +0.09(+2.22%)
Jul 08, 2002 4.177 4.177 4.084 4.084 9,657,847 -0.09(-2.22%)
Jul 05, 2002 4.063 4.189 4.043 4.177 4,713,781 +0.18(+4.54%)
Jul 04, 2002 3.956 4.033 3.907 3.995 12,417,370 +0.00(+0.00%)
Jul 03, 2002 3.956 4.033 3.907 3.995 145,442 +0.04(+0.99%)
Jul 02, 2002 3.919 4.012 3.919 3.956 11,514,659 +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.