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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2005 4.383 4.487 4.383 4.458 11,657,488 +0.12(+2.87%)
Oct 28, 2005 4.245 4.340 4.236 4.334 11,240,683 +0.11(+2.70%)
Oct 27, 2005 4.311 4.311 4.207 4.220 10,311,929 -0.08(-1.92%)
Oct 26, 2005 4.265 4.414 4.242 4.303 14,558,216 +0.04(+0.82%)
Oct 25, 2005 4.303 4.317 4.253 4.267 12,849,462 -0.03(-0.67%)
Oct 24, 2005 4.284 4.375 4.282 4.296 14,976,952 +0.01(+0.24%)
Oct 21, 2005 4.358 4.361 4.274 4.286 17,095,750 -0.04(-0.91%)
Oct 20, 2005 4.348 4.429 4.311 4.325 17,359,452 -0.02(-0.52%)
Oct 19, 2005 4.288 4.348 4.245 4.348 15,910,054 +0.04(+1.01%)
Oct 18, 2005 4.294 4.327 4.267 4.305 16,316,233 -0.02(-0.53%)
Oct 17, 2005 4.327 4.338 4.286 4.327 14,945,076 -0.02(-0.48%)
Oct 14, 2005 4.315 4.363 4.294 4.348 14,064,619 +0.03(+0.77%)
Oct 13, 2005 4.327 4.369 4.259 4.315 19,265,258 -0.01(-0.24%)
Oct 12, 2005 4.400 4.447 4.317 4.325 28,644,568 -0.15(-3.42%)
Oct 11, 2005 4.532 4.611 4.474 4.479 30,840,158 +0.01(+0.14%)
Oct 10, 2005 4.514 4.576 4.472 4.472 27,191,790 +0.08(+1.84%)
Oct 07, 2005 4.421 4.474 4.371 4.392 18,823,822 -0.04(-0.89%)
Oct 06, 2005 4.191 4.454 4.205 4.431 43,148,208 +0.20(+4.85%)
Oct 05, 2005 4.238 4.276 4.226 4.226 16,392,542 -0.02(-0.44%)
Oct 04, 2005 4.232 4.303 4.232 4.245 9,195,781 +0.00(+0.10%)
Oct 03, 2005 4.261 4.292 4.232 4.240 8,641,813 +0.00(+0.00%)
Sep 30, 2005 4.213 4.253 4.180 4.240 11,804,794 +0.05(+1.09%)
Sep 29, 2005 4.166 4.220 4.131 4.195 11,592,287 -0.01(-0.15%)
Sep 28, 2005 4.232 4.300 4.162 4.201 9,017,565 -0.03(-0.69%)
Sep 27, 2005 4.276 4.278 4.207 4.230 9,029,156 -0.02(-0.54%)
Sep 26, 2005 4.259 4.332 4.209 4.253 12,986,143 -0.00(-0.10%)
Sep 23, 2005 4.257 4.327 4.253 4.257 22,388,636 -0.06(-1.30%)
Sep 22, 2005 4.205 4.338 4.162 4.313 18,921,382 +0.11(+2.56%)
Sep 21, 2005 4.300 4.300 4.189 4.205 16,023,069 -0.07(-1.60%)
Sep 20, 2005 4.317 4.379 4.242 4.274 19,686,892 -0.06(-1.29%)
Sep 19, 2005 4.348 4.416 4.313 4.329 15,049,881 -0.04(-0.90%)
Sep 16, 2005 4.445 4.445 4.367 4.369 16,270,833 -0.08(-1.72%)
Sep 15, 2005 4.528 4.528 4.437 4.445 10,776,547 -0.08(-1.83%)
Sep 14, 2005 4.346 4.597 4.346 4.528 36,425,244 +0.12(+2.68%)
Sep 13, 2005 4.429 4.441 4.402 4.410 13,303,938 -0.02(-0.42%)
Sep 12, 2005 4.421 4.443 4.410 4.429 15,350,772 -0.00(-0.05%)
Sep 09, 2005 4.400 4.452 4.385 4.431 16,753,322 +0.04(+0.99%)
Sep 08, 2005 4.447 4.450 4.379 4.387 18,822,856 -0.05(-1.12%)
Sep 07, 2005 4.367 4.437 4.334 4.437 24,793,834 +0.08(+1.85%)
Sep 06, 2005 4.257 4.369 4.226 4.356 19,096,218 +0.14(+3.34%)
Sep 02, 2005 4.257 4.305 4.182 4.216 9,440,165 -0.06(-1.31%)
Sep 01, 2005 4.332 4.963 4.261 4.271 12,933,499 -0.06(-1.34%)
Aug 31, 2005 4.323 4.342 4.247 4.329 15,452,196 +0.01(+0.14%)
Aug 30, 2005 4.358 4.361 4.282 4.323 13,148,421 -0.05(-1.04%)
Aug 29, 2005 4.379 4.400 4.323 4.369 9,996,548 -0.01(-0.24%)
Aug 26, 2005 4.385 4.396 4.348 4.379 10,849,476 -0.01(-0.14%)
Aug 25, 2005 4.404 4.460 4.369 4.385 13,325,672 -0.01(-0.24%)
Aug 24, 2005 4.429 4.441 4.387 4.396 12,644,199 -0.05(-1.16%)
Aug 23, 2005 4.452 4.483 4.421 4.447 15,339,181 -0.00(-0.05%)
Aug 22, 2005 4.580 4.580 4.425 4.450 8,753,862 -0.00(-0.09%)
Aug 19, 2005 4.505 4.508 4.431 4.454 13,243,567 -0.05(-1.15%)
Aug 18, 2005 4.557 4.557 4.493 4.505 14,070,897 -0.05(-1.14%)
Aug 17, 2005 4.551 4.607 4.524 4.557 23,258,950 -0.02(-0.36%)
Aug 16, 2005 4.609 4.634 4.555 4.574 22,241,330 -0.14(-2.94%)
Aug 15, 2005 4.708 4.731 4.642 4.712 8,437,033 +0.00(+0.09%)
Aug 12, 2005 4.746 4.773 4.681 4.708 13,959,814 -0.04(-0.79%)
Aug 11, 2005 4.746 4.760 4.708 4.746 7,331,510 +0.00(+0.00%)
Aug 10, 2005 4.752 4.822 4.733 4.746 10,797,315 +0.02(+0.53%)
Aug 09, 2005 4.679 4.731 4.675 4.721 9,967,570 +0.05(+1.06%)
Aug 08, 2005 4.684 4.737 4.669 4.671 7,962,271 -0.01(-0.27%)
Aug 05, 2005 4.679 4.715 4.655 4.684 9,992,684 -0.02(-0.35%)
Aug 04, 2005 4.731 4.764 4.607 4.700 19,221,790 -0.03(-0.61%)
Aug 03, 2005 4.758 4.758 4.717 4.729 16,901,594 -0.03(-0.57%)
Aug 02, 2005 4.826 4.833 4.750 4.756 14,114,848 -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.