TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.940 8.011 7.719 7.733 26,762,810 -0.23(-2.89%)
Oct 29, 2009 7.911 7.992 7.777 7.963 21,586,226 +0.13(+1.64%)
Oct 28, 2009 8.092 8.135 7.818 7.835 25,724,014 -0.24(-2.97%)
Oct 27, 2009 8.303 8.303 8.067 8.075 28,463,850 -0.24(-2.89%)
Oct 26, 2009 8.278 8.415 8.237 8.315 27,912,900 +0.08(+0.96%)
Oct 23, 2009 8.268 8.321 8.208 8.237 23,449,980 -0.09(-1.09%)
Oct 22, 2009 8.108 8.348 8.077 8.328 34,872,716 +0.18(+2.24%)
Oct 21, 2009 7.978 8.259 7.976 8.145 36,992,092 +0.12(+1.50%)
Oct 20, 2009 8.021 8.075 8.011 8.025 19,847,900 -0.06(-0.77%)
Oct 19, 2009 7.957 8.118 7.914 8.087 15,281,109 +0.16(+1.96%)
Oct 16, 2009 7.835 7.971 7.769 7.932 18,993,476 +0.04(+0.55%)
Oct 15, 2009 7.835 7.905 7.798 7.889 21,619,092 +0.04(+0.50%)
Oct 14, 2009 7.864 7.901 7.764 7.849 39,642,012 +0.05(+0.61%)
Oct 13, 2009 7.829 7.891 7.795 7.802 21,968,648 -0.04(-0.48%)
Oct 12, 2009 7.851 7.887 7.816 7.839 19,495,052 +0.01(+0.13%)
Oct 09, 2009 7.795 7.851 7.657 7.829 28,381,136 +0.05(+0.59%)
Oct 08, 2009 7.947 8.042 7.762 7.783 37,335,732 -0.10(-1.26%)
Oct 07, 2009 7.984 8.000 7.833 7.882 15,288,677 -0.08(-0.99%)
Oct 06, 2009 7.885 7.990 7.885 7.961 22,156,530 +0.25(+3.28%)
Oct 05, 2009 7.506 7.731 7.470 7.709 16,380,932 +0.20(+2.62%)
Oct 02, 2009 7.564 7.597 7.481 7.512 20,729,078 -0.10(-1.33%)
Oct 01, 2009 7.669 7.723 7.545 7.613 24,604,796 -0.08(-1.02%)
Sep 30, 2009 7.692 7.738 7.541 7.692 22,897,190 +0.03(+0.41%)
Sep 29, 2009 7.752 7.800 7.626 7.661 13,897,882 -0.09(-1.19%)
Sep 28, 2009 7.636 7.779 7.615 7.753 13,258,872 +0.12(+1.61%)
Sep 25, 2009 7.752 7.777 7.576 7.630 21,956,752 -0.14(-1.79%)
Sep 24, 2009 7.785 7.851 7.684 7.769 16,533,947 -0.02(-0.27%)
Sep 23, 2009 7.984 8.013 7.785 7.789 18,572,072 -0.16(-2.06%)
Sep 22, 2009 7.945 7.996 7.891 7.953 19,722,946 +0.07(+0.87%)
Sep 21, 2009 7.804 7.990 7.738 7.885 19,734,828 +0.01(+0.11%)
Sep 18, 2009 7.864 7.922 7.798 7.876 22,290,954 +0.06(+0.79%)
Sep 17, 2009 7.802 7.882 7.756 7.814 19,700,304 +0.06(+0.80%)
Sep 16, 2009 7.735 7.849 7.704 7.752 17,168,204 +0.04(+0.46%)
Sep 15, 2009 7.588 7.721 7.557 7.717 21,140,072 +0.06(+0.81%)
Sep 14, 2009 7.551 7.661 7.508 7.655 12,002,668 +0.07(+0.93%)
Sep 11, 2009 7.526 7.636 7.510 7.584 23,871,368 +0.08(+1.02%)
Sep 10, 2009 7.541 7.557 7.446 7.508 23,041,600 -0.04(-0.49%)
Sep 09, 2009 7.454 7.555 7.446 7.545 28,218,640 +0.07(+0.94%)
Sep 08, 2009 7.557 7.578 7.433 7.475 21,716,528 -0.02(-0.25%)
Sep 04, 2009 7.425 7.537 7.400 7.493 15,355,510 +0.09(+1.23%)
Sep 03, 2009 7.282 7.415 7.220 7.402 28,991,000 +0.19(+2.64%)
Sep 02, 2009 7.323 7.357 7.203 7.212 26,516,054 -0.10(-1.36%)
Sep 01, 2009 7.472 7.516 7.288 7.311 21,983,446 -0.13(-1.78%)
Aug 31, 2009 7.508 7.547 7.423 7.444 17,817,506 -0.12(-1.59%)
Aug 28, 2009 7.723 7.742 7.534 7.564 23,028,154 -0.14(-1.80%)
Aug 27, 2009 7.597 7.717 7.508 7.702 28,232,816 +0.12(+1.64%)
Aug 26, 2009 7.514 7.615 7.485 7.578 23,042,228 -0.01(-0.11%)
Aug 25, 2009 7.315 7.619 7.280 7.586 33,442,574 +0.26(+3.56%)
Aug 24, 2009 7.421 7.460 7.311 7.325 18,936,412 -0.10(-1.34%)
Aug 21, 2009 7.421 7.506 7.361 7.425 18,282,522 +0.05(+0.65%)
Aug 20, 2009 7.257 7.391 7.234 7.377 22,884,068 +0.13(+1.77%)
Aug 19, 2009 7.040 7.259 7.040 7.249 27,116,832 +0.14(+1.98%)
Aug 18, 2009 7.153 7.234 6.998 7.108 57,390,504 +0.01(+0.09%)
Aug 17, 2009 7.199 7.346 7.063 7.102 33,830,324 -0.16(-2.25%)
Aug 14, 2009 7.334 7.361 7.182 7.265 20,844,132 -0.06(-0.76%)
Aug 13, 2009 7.394 7.415 7.251 7.321 22,601,748 -0.11(-1.45%)
Aug 12, 2009 7.272 7.510 7.272 7.429 18,760,476 +0.16(+2.25%)
Aug 11, 2009 7.282 7.332 7.166 7.265 18,784,218 -0.02(-0.23%)
Aug 10, 2009 7.346 7.361 7.193 7.282 16,622,282 -0.06(-0.87%)
Aug 07, 2009 7.288 7.361 7.203 7.346 28,332,342 +0.13(+1.84%)
Aug 06, 2009 7.512 7.624 7.195 7.214 45,523,020 -0.30(-4.00%)
Aug 05, 2009 7.429 7.522 7.286 7.514 20,196,098 +0.11(+1.48%)
Aug 04, 2009 7.551 7.584 7.381 7.404 22,387,642 -0.16(-2.13%)
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.