Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.18 20.20 20.02 20.03 11,045,197 -0.15(-0.75%)
Jan 30, 2013 20.12 20.23 19.99 20.18 10,862,666 +0.12(+0.60%)
Jan 29, 2013 19.93 20.08 19.85 20.06 7,724,280 +0.14(+0.69%)
Jan 28, 2013 20.02 20.08 19.87 19.92 5,905,148 -0.08(-0.40%)
Jan 25, 2013 19.92 20.07 19.84 20.00 7,265,980 +0.11(+0.56%)
Jan 24, 2013 19.72 20.02 19.72 19.89 7,962,134 +0.20(+1.01%)
Jan 23, 2013 19.75 19.80 19.60 19.69 8,837,045 -0.11(-0.56%)
Jan 22, 2013 19.78 19.92 19.73 19.80 9,957,287 -0.04(-0.18%)
Jan 18, 2013 19.82 19.88 19.63 19.84 8,084,757 +0.06(+0.31%)
Jan 17, 2013 19.68 19.85 19.60 19.77 7,485,511 +0.13(+0.65%)
Jan 16, 2013 19.57 19.70 19.46 19.65 5,506,202 -0.01(-0.07%)
Jan 15, 2013 19.44 19.71 19.36 19.66 7,499,505 +0.19(+0.96%)
Jan 14, 2013 19.43 19.52 19.30 19.47 5,808,527 -0.01(-0.07%)
Jan 11, 2013 19.38 19.53 19.34 19.49 8,109,115 +0.10(+0.53%)
Jan 10, 2013 19.39 19.42 19.20 19.38 7,164,489 +0.03(+0.14%)
Jan 09, 2013 19.28 19.48 19.24 19.36 6,503,510 +0.08(+0.39%)
Jan 08, 2013 19.55 19.72 19.28 19.28 12,711,623 -0.34(-1.72%)
Jan 07, 2013 19.70 19.80 19.54 19.62 10,479,161 -0.13(-0.67%)
Jan 04, 2013 19.77 19.92 19.68 19.75 12,795,609 -0.01(-0.05%)
Jan 03, 2013 19.66 19.92 19.55 19.76 18,713,938 +0.62(+3.27%)
Jan 02, 2013 18.94 19.14 18.82 19.14 16,618,659 +0.32(+1.70%)
Dec 31, 2012 18.39 18.85 18.37 18.82 11,439,231 +0.37(+1.99%)
Dec 28, 2012 18.35 18.65 18.31 18.45 9,187,390 +0.04(+0.22%)
Dec 27, 2012 18.28 18.46 18.17 18.41 11,216,114 +0.13(+0.73%)
Dec 26, 2012 18.71 18.71 18.24 18.28 10,179,469 -0.43(-2.32%)
Dec 24, 2012 18.51 18.83 18.51 18.71 5,129,135 +0.12(+0.62%)
Dec 21, 2012 18.59 18.71 18.52 18.60 14,401,090 -0.18(-0.94%)
Dec 20, 2012 19.20 19.28 18.64 18.77 15,280,113 -0.40(-2.08%)
Dec 19, 2012 19.34 19.42 19.17 19.17 9,246,575 -0.19(-0.98%)
Dec 18, 2012 19.33 19.45 19.22 19.36 11,468,049 +0.03(+0.14%)
Dec 17, 2012 18.90 19.34 18.84 19.34 11,285,275 +0.45(+2.37%)
Dec 14, 2012 18.79 18.92 18.75 18.89 8,947,946 +0.04(+0.24%)
Dec 13, 2012 18.84 18.94 18.73 18.84 9,393,748 -0.03(-0.14%)
Dec 12, 2012 18.95 19.03 18.64 18.87 14,609,307 -0.04(-0.19%)
Dec 11, 2012 19.16 19.27 18.82 18.91 12,048,813 -0.19(-1.00%)
Dec 10, 2012 19.26 19.30 19.03 19.10 7,801,268 -0.16(-0.85%)
Dec 07, 2012 19.10 19.43 19.10 19.26 6,582,205 -0.04(-0.21%)
Dec 06, 2012 19.18 19.43 19.07 19.30 7,419,122 +0.09(+0.48%)
Dec 05, 2012 19.31 19.37 18.99 19.21 10,321,897 -0.01(-0.05%)
Dec 04, 2012 19.55 19.59 19.22 19.22 11,450,541 -0.44(-2.23%)
Nov 30, 2012 19.52 19.74 19.47 19.65 13,021,115 +0.10(+0.50%)
Nov 29, 2012 19.42 19.65 19.26 19.56 12,444,180 +0.04(+0.18%)
Nov 28, 2012 19.09 19.55 18.99 19.52 12,767,725 +0.42(+2.20%)
Nov 27, 2012 19.25 19.33 19.07 19.10 9,234,274 -0.19(-0.97%)
Nov 26, 2012 19.42 19.46 19.08 19.29 11,115,355 -0.18(-0.91%)
Nov 23, 2012 19.40 19.46 19.16 19.46 4,133,855 +0.20(+1.04%)
Nov 21, 2012 19.36 19.46 19.16 19.26 8,764,845 -0.04(-0.18%)
Nov 20, 2012 19.54 19.57 19.13 19.30 13,070,598 -0.24(-1.23%)
Nov 19, 2012 18.90 19.54 18.90 19.54 20,379,594 +0.72(+3.84%)
Nov 16, 2012 18.55 18.87 18.44 18.82 21,397,720 +0.20(+1.07%)
Nov 15, 2012 18.61 18.71 18.32 18.62 19,484,684 -0.04(-0.21%)
Nov 14, 2012 18.64 18.76 18.51 18.66 20,416,406 +0.01(+0.07%)
Nov 13, 2012 18.41 18.91 18.07 18.64 30,821,620 +0.48(+2.66%)
Nov 12, 2012 18.08 18.29 17.97 18.16 13,574,915 +0.11(+0.59%)
Nov 09, 2012 17.83 18.18 17.77 18.05 11,337,266 +0.16(+0.92%)
Nov 08, 2012 18.18 18.24 17.87 17.89 9,610,596 -0.29(-1.61%)
Nov 07, 2012 18.32 18.44 18.14 18.18 10,257,649 -0.24(-1.30%)
Nov 06, 2012 18.65 18.65 18.38 18.42 10,167,627 -0.17(-0.89%)
Nov 05, 2012 18.32 18.66 18.26 18.59 9,939,492 +0.21(+1.13%)
Nov 02, 2012 18.89 18.99 18.33 18.38 15,631,275 -0.35(-1.84%)
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.