Skip to main content
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, 2007 5.848 5.872 5.745 5.753 18,851,776 -0.10(-1.69%)
Apr 27, 2007 5.899 5.901 5.817 5.852 14,323,061 +0.04(+0.71%)
Apr 26, 2007 5.839 5.854 5.798 5.811 16,059,994 -0.03(-0.53%)
Apr 25, 2007 5.848 5.868 5.827 5.841 13,092,077 -0.01(-0.11%)
Apr 24, 2007 5.872 5.881 5.788 5.848 18,507,146 -0.05(-0.80%)
Apr 23, 2007 6.155 6.155 5.885 5.895 14,234,913 -0.09(-1.52%)
Apr 20, 2007 5.980 5.986 5.932 5.986 13,287,120 +0.08(+1.40%)
Apr 19, 2007 5.839 5.957 5.837 5.903 19,935,278 +0.05(+0.81%)
Apr 18, 2007 5.811 5.879 5.798 5.856 11,568,109 +0.02(+0.28%)
Apr 17, 2007 5.846 5.862 5.827 5.839 17,514,150 -0.01(-0.14%)
Apr 16, 2007 5.775 5.856 5.775 5.848 15,717,507 +0.09(+1.54%)
Apr 13, 2007 5.837 5.837 5.742 5.759 14,598,838 +0.01(+0.14%)
Apr 12, 2007 5.718 5.817 5.676 5.751 12,860,048 +0.01(+0.22%)
Apr 11, 2007 5.745 5.778 5.705 5.738 14,674,115 -0.02(-0.39%)
Apr 10, 2007 5.778 5.796 5.718 5.761 15,303,913 -0.03(-0.50%)
Apr 09, 2007 5.759 5.800 5.720 5.790 17,970,998 +0.04(+0.65%)
Apr 05, 2007 5.707 5.763 5.695 5.753 8,782,285 +0.05(+0.83%)
Apr 04, 2007 5.683 5.728 5.672 5.705 13,033,560 +0.01(+0.18%)
Apr 03, 2007 5.623 5.716 5.613 5.695 23,782,370 +0.11(+1.96%)
Apr 02, 2007 5.582 5.652 5.551 5.586 15,703,409 +0.02(+0.45%)
Mar 30, 2007 5.532 5.592 5.493 5.561 14,467,717 +0.02(+0.41%)
Mar 29, 2007 5.563 5.610 5.495 5.538 21,321,884 +0.07(+1.32%)
Mar 28, 2007 5.511 5.511 5.423 5.466 17,893,754 -0.06(-1.01%)
Mar 27, 2007 5.549 5.569 5.497 5.522 15,982,159 -0.07(-1.25%)
Mar 26, 2007 5.567 5.598 5.518 5.592 12,288,121 +0.02(+0.41%)
Mar 23, 2007 5.559 5.577 5.528 5.569 13,538,730 +0.03(+0.52%)
Mar 22, 2007 5.666 5.666 5.342 5.540 14,958,919 +0.04(+0.67%)
Mar 21, 2007 5.464 5.530 5.423 5.503 24,974,704 +0.05(+0.83%)
Mar 20, 2007 5.507 5.509 5.427 5.458 24,513,798 +0.05(+0.88%)
Mar 19, 2007 5.404 5.462 5.394 5.410 38,270,692 +0.03(+0.50%)
Mar 16, 2007 5.392 5.445 5.365 5.384 15,536,621 -0.01(-0.15%)
Mar 15, 2007 5.346 5.406 5.342 5.392 20,077,326 +0.03(+0.54%)
Mar 14, 2007 5.415 5.423 5.309 5.363 24,419,746 -0.01(-0.27%)
Mar 13, 2007 5.534 5.518 5.357 5.377 23,898,092 -0.16(-2.83%)
Mar 12, 2007 5.590 5.604 5.514 5.534 14,595,610 -0.05(-0.81%)
Mar 09, 2007 5.666 5.683 5.528 5.580 13,734,592 -0.05(-0.92%)
Mar 08, 2007 5.584 5.681 5.582 5.631 15,369,362 +0.07(+1.30%)
Mar 07, 2007 5.507 5.584 5.489 5.559 17,653,290 +0.05(+0.94%)
Mar 06, 2007 5.565 5.604 5.460 5.507 26,551,928 -0.04(-0.63%)
Mar 05, 2007 5.633 5.668 5.538 5.542 21,197,232 -0.09(-1.58%)
Mar 02, 2007 5.676 5.740 5.629 5.631 11,653,314 -0.05(-0.80%)
Mar 01, 2007 5.590 5.745 5.532 5.676 18,242,456 +0.00(+0.07%)
Feb 28, 2007 5.681 5.742 5.615 5.672 20,754,118 -0.01(-0.15%)
Feb 27, 2007 5.813 5.829 5.617 5.681 28,492,612 -0.15(-2.51%)
Feb 26, 2007 5.883 5.910 5.775 5.827 15,682,960 -0.05(-0.77%)
Feb 23, 2007 5.910 5.932 5.825 5.872 13,484,916 -0.04(-0.59%)
Feb 22, 2007 5.825 5.943 5.825 5.907 26,167,476 +0.09(+1.63%)
Feb 21, 2007 5.852 5.879 5.740 5.813 29,850,558 -0.10(-1.74%)
Feb 20, 2007 5.879 5.934 5.806 5.916 12,411,068 +0.04(+0.74%)
Feb 16, 2007 5.910 5.924 5.850 5.872 10,099,506 -0.05(-0.87%)
Feb 15, 2007 5.893 5.938 5.850 5.924 9,453,743 +0.02(+0.35%)
Feb 14, 2007 5.829 5.922 5.798 5.903 18,719,764 +0.11(+1.85%)
Feb 13, 2007 5.796 5.827 5.761 5.796 13,234,440 +0.01(+0.18%)
Feb 12, 2007 5.788 5.811 5.761 5.786 10,084,599 -0.01(-0.14%)
Feb 09, 2007 5.885 5.922 5.773 5.794 17,185,936 -0.11(-1.78%)
Feb 08, 2007 5.802 5.905 5.796 5.899 12,387,312 +0.09(+1.49%)
Feb 07, 2007 5.852 5.858 5.761 5.813 9,442,592 -0.04(-0.60%)
Feb 06, 2007 5.792 5.852 5.773 5.848 9,940,490 +0.05(+0.85%)
Feb 05, 2007 5.934 5.934 5.734 5.798 21,873,052 -0.12(-2.02%)
Feb 02, 2007 5.877 5.934 5.846 5.918 28,569,212 +0.04(+0.70%)
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.