Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

92.66 -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2003 4.400 4.398 4.332 4.346 7,932,810 -0.05(-1.22%)
Oct 30, 2003 4.460 4.472 4.385 4.400 13,188,025 -0.04(-0.93%)
Oct 29, 2003 4.389 4.462 4.358 4.441 9,339,224 +0.03(+0.75%)
Oct 28, 2003 4.276 4.385 4.269 4.408 12,496,893 +0.14(+3.35%)
Oct 27, 2003 4.296 4.336 4.251 4.265 8,671,757 -0.01(-0.34%)
Oct 24, 2003 4.336 4.336 4.211 4.280 9,681,168 -0.06(-1.29%)
Oct 23, 2003 4.255 4.340 4.220 4.336 13,254,675 +0.08(+1.90%)
Oct 22, 2003 4.292 4.309 4.249 4.255 11,689,847 -0.09(-2.05%)
Oct 21, 2003 4.429 4.429 4.319 4.344 16,392,059 -0.05(-1.04%)
Oct 20, 2003 4.400 4.431 4.358 4.389 12,519,109 -0.00(-0.09%)
Oct 17, 2003 4.462 4.516 4.394 4.394 18,275,648 -0.04(-0.84%)
Oct 16, 2003 4.387 4.394 4.379 4.431 7,160,055 +0.04(+0.80%)
Oct 15, 2003 4.441 4.443 4.373 4.396 8,885,713 -0.05(-1.12%)
Oct 14, 2003 4.396 4.439 4.348 4.445 9,991,718 +0.05(+1.04%)
Oct 13, 2003 4.288 4.406 4.307 4.400 6,797,826 +0.11(+2.61%)
Oct 10, 2003 4.369 4.418 4.245 4.288 10,272,325 -0.10(-2.31%)
Oct 09, 2003 4.160 4.452 4.160 4.389 21,928,846 +0.23(+5.53%)
Oct 08, 2003 4.178 4.211 4.153 4.160 9,942,455 +0.00(+0.10%)
Oct 07, 2003 4.147 4.168 4.104 4.156 9,440,165 +0.01(+0.20%)
Oct 06, 2003 4.158 4.176 4.129 4.147 6,413,864 -0.01(-0.25%)
Oct 03, 2003 4.176 4.193 4.139 4.158 11,375,915 +0.05(+1.16%)
Oct 02, 2003 4.085 4.137 4.060 4.110 11,004,510 -0.03(-0.70%)
Oct 01, 2003 4.021 4.160 4.042 4.139 12,829,177 +0.12(+2.94%)
Sep 30, 2003 3.913 4.066 3.897 4.021 17,911,006 +0.11(+2.75%)
Sep 29, 2003 3.938 3.938 3.874 3.913 17,153,706 -0.01(-0.21%)
Sep 26, 2003 4.027 4.027 3.922 3.922 23,824,994 -0.11(-2.72%)
Sep 25, 2003 4.139 4.145 4.056 4.031 13,895,096 -0.10(-2.50%)
Sep 24, 2003 4.265 4.265 4.122 4.135 11,352,250 -0.14(-3.25%)
Sep 23, 2003 4.245 4.290 4.224 4.274 7,408,303 +0.07(+1.57%)
Sep 22, 2003 4.213 4.230 4.166 4.207 9,341,639 -0.04(-0.88%)
Sep 19, 2003 4.220 4.255 4.197 4.245 14,761,547 +0.01(+0.34%)
Sep 18, 2003 4.242 4.269 4.230 4.230 11,331,482 -0.01(-0.29%)
Sep 17, 2003 4.282 4.298 4.234 4.242 7,335,857 -0.06(-1.40%)
Sep 16, 2003 4.286 4.292 4.232 4.303 8,764,004 +0.03(+0.78%)
Sep 15, 2003 4.245 4.307 4.234 4.269 10,309,997 +0.04(+0.83%)
Sep 12, 2003 4.236 4.259 4.158 4.234 8,676,104 -0.00(-0.10%)
Sep 11, 2003 4.162 4.274 4.158 4.238 9,170,667 +0.07(+1.79%)
Sep 10, 2003 4.141 4.274 4.141 4.164 9,604,858 -0.01(-0.15%)
Sep 09, 2003 4.224 4.224 4.147 4.170 11,396,200 -0.05(-1.27%)
Sep 08, 2003 4.296 4.296 4.207 4.224 15,287,503 -0.07(-1.69%)
Sep 05, 2003 4.437 4.437 4.265 4.296 26,323,890 -0.14(-3.17%)
Sep 04, 2003 4.563 4.563 4.427 4.437 15,845,818 -0.13(-2.77%)
Sep 03, 2003 4.514 4.572 4.503 4.563 8,155,943 +0.02(+0.50%)
Sep 02, 2003 4.476 4.555 4.454 4.541 9,599,545 +0.06(+1.25%)
Aug 29, 2003 4.435 4.493 4.414 4.485 8,271,856 +0.05(+1.12%)
Aug 28, 2003 4.371 4.447 4.363 4.435 10,222,096 +0.07(+1.52%)
Aug 27, 2003 4.346 4.373 4.327 4.369 9,766,654 +0.02(+0.48%)
Aug 26, 2003 4.271 4.348 4.245 4.348 13,148,904 +0.02(+0.57%)
Aug 25, 2003 4.311 4.327 4.286 4.323 9,268,227 +0.03(+0.63%)
Aug 22, 2003 4.348 4.367 4.290 4.296 16,177,137 -0.07(-1.57%)
Aug 21, 2003 4.317 4.398 4.309 4.365 9,800,462 +0.06(+1.40%)
Aug 20, 2003 4.255 4.321 4.245 4.305 6,933,541 +0.02(+0.43%)
Aug 19, 2003 4.296 4.307 4.193 4.286 14,577,535 +0.00(+0.00%)
Aug 18, 2003 4.284 4.307 4.267 4.286 11,833,290 +0.00(+0.00%)
Aug 15, 2003 4.249 4.294 4.224 4.286 3,506,857 +0.04(+0.93%)
Aug 14, 2003 4.240 4.269 4.195 4.247 12,890,032 +0.00(+0.05%)
Aug 13, 2003 4.369 4.381 4.238 4.245 14,237,523 -0.11(-2.61%)
Aug 12, 2003 4.120 4.358 4.066 4.358 25,788,274 +0.23(+5.67%)
Aug 11, 2003 4.120 4.158 4.098 4.124 6,299,883 +0.00(+0.00%)
Aug 08, 2003 4.079 4.141 4.073 4.124 10,037,601 +0.05(+1.12%)
Aug 07, 2003 4.006 4.120 3.996 4.079 15,987,329 +0.17(+4.45%)
Aug 06, 2003 3.986 3.986 3.901 3.905 15,499,045 -0.08(-2.03%)
Aug 05, 2003 3.980 4.040 3.971 3.986 13,125,722 -0.08(-1.94%)
Aug 04, 2003 4.056 4.106 3.969 4.064 13,097,709 +0.01(+0.15%)
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.