Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing 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 (%)
Apr 30, 2002 4.480 4.502 4.461 4.495 13,470,857 -0.03(-0.71%)
Apr 29, 2002 4.531 4.569 4.493 4.527 18,111,432 +0.01(+0.14%)
Apr 26, 2002 4.507 4.551 4.497 4.520 11,895,233 +0.04(+0.80%)
Apr 25, 2002 4.373 4.502 4.347 4.484 14,822,499 +0.09(+1.95%)
Apr 24, 2002 4.418 4.457 4.396 4.399 14,372,598 +0.01(+0.14%)
Apr 23, 2002 4.366 4.465 4.354 4.392 8,541,336 +0.05(+1.09%)
Apr 22, 2002 4.348 4.430 4.333 4.345 11,230,077 -0.02(-0.54%)
Apr 19, 2002 4.430 4.435 4.337 4.369 8,751,742 -0.03(-0.77%)
Apr 18, 2002 4.350 4.435 4.350 4.403 9,297,635 +0.05(+1.23%)
Apr 17, 2002 4.363 4.391 4.322 4.349 5,833,202 -0.02(-0.52%)
Apr 16, 2002 4.306 4.389 4.280 4.372 8,261,117 +0.08(+1.90%)
Apr 15, 2002 4.335 4.359 4.273 4.290 9,932,733 -0.04(-1.02%)
Apr 12, 2002 4.270 4.342 4.266 4.335 2,036,190 +0.08(+1.99%)
Apr 11, 2002 4.280 4.330 4.228 4.250 13,984,752 -0.02(-0.39%)
Apr 10, 2002 4.197 4.315 4.193 4.267 20,743,936 +0.07(+1.67%)
Apr 09, 2002 4.200 4.215 4.182 4.197 12,876,483 +0.07(+1.72%)
Apr 08, 2002 4.012 4.150 4.006 4.125 15,301,489 +0.09(+2.35%)
Apr 05, 2002 3.996 4.056 3.996 4.030 10,264,341 +0.05(+1.24%)
Apr 04, 2002 3.945 3.991 3.945 3.981 20,340,576 +0.01(+0.26%)
Apr 03, 2002 3.987 4.048 3.957 3.971 290,884 -0.04(-1.05%)
Apr 02, 2002 4.063 4.063 3.981 4.013 20,591,706 -0.06(-1.42%)
Apr 01, 2002 4.101 4.102 4.028 4.071 14,234,913 -0.06(-1.35%)
Mar 29, 2002 4.063 4.167 4.058 4.126 20,264,946 +0.00(+0.00%)
Mar 28, 2002 4.063 4.167 4.058 4.126 20,264,946 +0.08(+1.96%)
Mar 27, 2002 3.950 4.047 3.942 4.047 9,217,157 +0.10(+2.45%)
Mar 26, 2002 3.935 4.022 3.935 3.950 7,305,077 +0.02(+0.39%)
Mar 25, 2002 3.996 4.002 3.920 3.935 8,175,791 -0.07(-1.65%)
Mar 22, 2002 4.045 4.066 3.989 4.001 7,900,420 -0.05(-1.35%)
Mar 21, 2002 4.125 4.155 4.033 4.055 8,532,609 -0.10(-2.43%)
Mar 20, 2002 4.080 4.156 4.066 4.156 14,477,317 +0.08(+1.97%)
Mar 19, 2002 4.048 4.098 3.993 4.076 10,667,701 +0.08(+1.99%)
Mar 18, 2002 4.012 4.053 3.943 3.996 9,290,848 -0.03(-0.67%)
Mar 15, 2002 3.997 4.036 3.984 4.023 12,062,976 +0.03(+0.67%)
Mar 14, 2002 4.058 4.074 3.996 3.996 18,689,322 -0.02(-0.39%)
Mar 13, 2002 4.007 4.032 3.960 4.012 10,085,932 +0.00(+0.00%)
Mar 12, 2002 3.996 4.029 3.972 4.012 13,234,271 -0.05(-1.22%)
Mar 11, 2002 4.110 4.110 3.981 4.061 15,592,374 -0.06(-1.45%)
Mar 08, 2002 4.208 4.214 4.043 4.121 18,945,302 +0.02(+0.45%)
Mar 07, 2002 4.074 4.123 4.003 4.103 27,619,474 +0.23(+5.94%)
Mar 06, 2002 3.816 3.893 3.812 3.873 22,055,824 +0.08(+2.18%)
Mar 05, 2002 3.868 3.883 3.786 3.790 22,376,768 -0.13(-3.34%)
Mar 04, 2002 3.976 3.976 3.919 3.921 21,443,028 -0.00(-0.08%)
Mar 01, 2002 3.945 3.971 3.909 3.924 11,775,970 +0.01(+0.21%)
Feb 28, 2002 3.919 4.026 3.875 3.916 35,874,772 +0.05(+1.39%)
Feb 27, 2002 3.666 3.904 3.661 3.862 33,458,494 +0.25(+7.06%)
Feb 26, 2002 3.661 3.661 3.560 3.608 47,166,904 +0.10(+2.73%)
Feb 25, 2002 3.677 3.732 3.512 3.512 36,564,168 -0.18(-4.81%)
Feb 22, 2002 3.687 3.721 3.621 3.689 343,631,424 +0.01(+0.31%)
Feb 21, 2002 3.661 3.806 3.628 3.678 24,124,014 -0.01(-0.22%)
Feb 20, 2002 3.764 3.770 3.658 3.686 15,653,459 -0.02(-0.64%)
Feb 19, 2002 3.816 3.854 3.703 3.710 11,050,698 -0.15(-3.98%)
Feb 18, 2002 3.929 3.929 3.790 3.863 12,209,388 +0.00(+0.00%)
Feb 15, 2002 3.929 3.929 3.790 3.863 11,996,073 -0.09(-2.32%)
Feb 14, 2002 3.991 3.991 3.910 3.955 11,497,691 -0.04(-0.90%)
Feb 13, 2002 3.902 3.991 3.902 3.991 15,163,804 +0.09(+2.30%)
Feb 12, 2002 3.868 3.902 3.821 3.902 9,489,619 +0.03(+0.75%)
Feb 11, 2002 3.770 3.889 3.764 3.873 25,774,298 +0.09(+2.40%)
Feb 08, 2002 3.790 3.816 3.703 3.782 36,021,184 -0.03(-0.89%)
Feb 07, 2002 4.022 4.048 3.682 3.816 46,339,824 -0.31(-7.43%)
Feb 06, 2002 4.156 4.156 4.089 4.122 8,143,793 -0.02(-0.37%)
Feb 05, 2002 4.120 4.185 4.091 4.138 10,254,645 +0.02(+0.43%)
Feb 04, 2002 4.231 4.237 4.117 4.120 11,280,497 -0.11(-2.61%)
Feb 01, 2002 4.239 4.278 4.203 4.231 16,110,148 -0.03(-0.77%)
Jan 31, 2002 4.156 4.290 4.148 4.264 17,002,194 +0.12(+2.96%)
Jan 30, 2002 4.090 4.142 4.022 4.141 14,338,662 +0.05(+1.26%)
Jan 29, 2002 4.156 4.215 4.084 4.089 9,748,506 -0.09(-2.12%)
Jan 28, 2002 4.125 4.200 4.114 4.178 14,069,109 +0.05(+1.28%)
Jan 25, 2002 4.151 4.177 4.104 4.125 7,118,911 -0.05(-1.21%)
Jan 24, 2002 4.182 4.182 4.112 4.176 9,796,987 +0.04(+1.02%)
Jan 23, 2002 4.051 4.146 4.051 4.134 15,591,404 +0.09(+2.27%)
Jan 22, 2002 4.025 4.102 4.017 4.042 7,673,530 +0.03(+0.82%)
Jan 21, 2002 3.996 4.044 3.996 4.009 11,077,848 +0.00(+0.00%)
Jan 18, 2002 3.996 4.044 3.996 4.009 96,961 +0.00(+0.08%)
Jan 17, 2002 3.976 4.015 3.951 4.006 7,621,171 +0.06(+1.54%)
Jan 16, 2002 4.044 4.044 3.945 3.945 10,537,772 -0.10(-2.45%)
Jan 15, 2002 4.053 4.063 4.012 4.044 11,459,876 +0.01(+0.18%)
Jan 14, 2002 4.048 4.105 4.027 4.037 8,710,049 +0.01(+0.23%)
Jan 11, 2002 4.192 4.192 4.027 4.027 15,208,406 -0.16(-3.84%)
Jan 10, 2002 4.151 4.221 4.116 4.188 20,733,270 +0.08(+1.88%)
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.