Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.45 10.47 10.35 10.41 15,763,987 -0.07(-0.67%)
Jan 28, 2011 10.67 10.71 10.46 10.48 14,486,305 -0.20(-1.85%)
Jan 27, 2011 10.68 10.70 10.60 10.68 18,079,004 +0.00(+0.04%)
Jan 26, 2011 10.65 10.71 10.58 10.68 12,546,787 +0.01(+0.06%)
Jan 25, 2011 10.46 10.67 10.41 10.67 26,776,970 +0.22(+2.12%)
Jan 24, 2011 10.21 10.51 10.21 10.45 15,734,309 +0.07(+0.68%)
Jan 21, 2011 10.36 10.41 10.32 10.38 12,191,824 +0.05(+0.45%)
Jan 20, 2011 10.23 10.38 10.20 10.33 19,022,430 +0.06(+0.60%)
Jan 19, 2011 10.15 10.32 10.14 10.27 19,667,798 +0.12(+1.21%)
Jan 18, 2011 10.06 10.16 10.06 10.15 9,401,718 +0.05(+0.46%)
Jan 14, 2011 9.990 10.12 9.943 10.10 10,568,720 +0.10(+0.99%)
Jan 13, 2011 10.06 10.13 9.985 10.00 11,353,180 -0.08(-0.81%)
Jan 12, 2011 10.06 10.13 10.03 10.08 10,427,603 +0.05(+0.46%)
Jan 11, 2011 10.08 10.14 10.02 10.04 12,127,686 +0.02(+0.22%)
Jan 10, 2011 9.979 10.08 9.961 10.01 15,331,594 -0.02(-0.15%)
Jan 07, 2011 10.06 10.10 9.957 10.03 23,728,498 +0.03(+0.28%)
Jan 06, 2011 9.671 10.04 9.631 10.00 43,329,264 +0.55(+5.86%)
Jan 05, 2011 9.535 9.548 9.348 9.447 28,570,832 -0.13(-1.33%)
Jan 04, 2011 9.631 9.660 9.566 9.574 22,623,724 -0.04(-0.46%)
Jan 03, 2011 9.792 9.805 9.579 9.618 19,571,706 -0.13(-1.37%)
Dec 31, 2010 9.836 9.836 9.744 9.752 5,852,792 -0.07(-0.76%)
Dec 30, 2010 9.812 9.845 9.770 9.827 5,186,108 +0.02(+0.22%)
Dec 29, 2010 9.750 9.838 9.744 9.805 5,783,424 +0.05(+0.56%)
Dec 28, 2010 9.737 9.796 9.700 9.750 6,261,534 +0.01(+0.14%)
Dec 27, 2010 9.726 9.779 9.684 9.737 7,561,214 -0.04(-0.38%)
Dec 23, 2010 9.711 9.798 9.700 9.774 10,480,052 +0.03(+0.29%)
Dec 22, 2010 9.706 9.790 9.689 9.746 15,961,933 +0.03(+0.34%)
Dec 21, 2010 9.667 9.741 9.618 9.713 22,234,892 +0.07(+0.73%)
Dec 20, 2010 9.544 9.664 9.486 9.642 16,162,896 +0.10(+1.04%)
Dec 17, 2010 9.592 9.614 9.519 9.544 25,207,836 -0.08(-0.82%)
Dec 16, 2010 9.647 9.671 9.552 9.623 20,865,628 -0.01(-0.14%)
Dec 15, 2010 9.733 9.748 9.636 9.636 15,949,142 -0.13(-1.35%)
Dec 14, 2010 9.715 9.838 9.673 9.768 13,459,906 +0.08(+0.79%)
Dec 13, 2010 9.935 9.968 9.675 9.691 23,829,906 -0.21(-2.13%)
Dec 10, 2010 9.875 9.930 9.776 9.902 11,905,447 +0.02(+0.24%)
Dec 09, 2010 9.875 9.928 9.809 9.878 9,301,858 +0.05(+0.56%)
Dec 08, 2010 9.856 9.886 9.776 9.823 15,211,083 -0.03(-0.33%)
Dec 07, 2010 9.948 9.981 9.836 9.856 18,076,592 -0.03(-0.29%)
Dec 06, 2010 9.941 9.950 9.864 9.884 12,233,195 -0.07(-0.66%)
Dec 03, 2010 9.719 9.950 9.669 9.950 18,175,238 +0.17(+1.71%)
Dec 02, 2010 9.700 9.875 9.636 9.783 41,565,156 -0.23(-2.33%)
Dec 01, 2010 10.17 10.19 9.963 10.02 22,859,976 -0.00(-0.04%)
Nov 30, 2010 9.893 10.10 9.886 10.02 15,807,351 +0.07(+0.71%)
Nov 29, 2010 10.12 10.13 9.869 9.950 19,764,154 -0.23(-2.29%)
Nov 26, 2010 10.17 10.21 10.12 10.18 4,050,254 -0.03(-0.30%)
Nov 24, 2010 10.12 10.21 10.21 10.21 8,342,492 +0.14(+1.42%)
Nov 23, 2010 10.11 10.19 10.02 10.07 13,036,385 -0.09(-0.93%)
Nov 22, 2010 10.08 10.18 10.04 10.17 9,277,064 +0.04(+0.39%)
Nov 19, 2010 10.08 10.13 9.972 10.13 11,990,888 +0.06(+0.57%)
Nov 18, 2010 10.07 10.17 10.05 10.07 14,535,341 +0.09(+0.95%)
Nov 17, 2010 9.880 10.07 9.880 9.974 15,928,282 +0.08(+0.82%)
Nov 16, 2010 10.01 10.15 9.842 9.893 27,661,514 -0.15(-1.47%)
Nov 15, 2010 10.08 10.11 9.976 10.04 14,022,692 -0.02(-0.20%)
Nov 12, 2010 9.992 10.11 9.985 10.06 16,775,747 +0.09(+0.94%)
Nov 11, 2010 9.941 10.11 9.871 9.966 19,053,058 -0.07(-0.65%)
Nov 10, 2010 9.981 10.05 9.867 10.03 19,979,074 +0.04(+0.40%)
Nov 09, 2010 10.12 10.12 9.959 9.992 18,509,362 -0.13(-1.24%)
Nov 08, 2010 10.11 10.14 10.03 10.12 29,853,776 -0.22(-2.13%)
Nov 05, 2010 10.36 10.36 10.24 10.34 27,611,752 +0.05(+0.47%)
Nov 04, 2010 10.31 10.35 10.26 10.29 18,209,874 +0.01(+0.11%)
Nov 03, 2010 10.20 10.29 10.18 10.28 15,356,863 +0.11(+1.04%)
Nov 02, 2010 10.13 10.21 10.10 10.17 11,953,191 +0.11(+1.07%)
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.