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 29, 2010 9.676 9.695 9.571 9.597 14,770,290 -0.12(-1.18%)
Oct 28, 2010 9.718 9.747 9.532 9.712 13,754,451 +0.03(+0.35%)
Oct 27, 2010 9.603 9.686 9.496 9.678 19,986,482 +0.12(+1.29%)
Oct 25, 2010 9.444 9.574 9.440 9.555 13,963,507 +0.17(+1.85%)
Oct 22, 2010 9.392 9.479 9.336 9.381 9,314,922 +0.00(+0.00%)
Oct 21, 2010 9.471 9.475 9.293 9.381 12,003,681 -0.02(-0.22%)
Oct 20, 2010 9.318 9.471 9.302 9.402 11,537,711 +0.08(+0.90%)
Oct 19, 2010 9.362 9.429 9.274 9.318 17,955,764 -0.13(-1.42%)
Oct 18, 2010 9.417 9.479 9.354 9.452 11,917,573 +0.04(+0.38%)
Oct 15, 2010 9.335 9.442 9.314 9.417 16,588,944 +0.10(+1.12%)
Oct 14, 2010 9.304 9.402 9.254 9.312 11,131,242 +0.02(+0.20%)
Oct 13, 2010 9.404 9.410 9.285 9.293 13,881,932 -0.08(-0.85%)
Oct 12, 2010 9.377 9.410 9.331 9.373 10,472,727 -0.04(-0.38%)
Oct 11, 2010 9.335 9.492 9.335 9.408 10,148,608 +0.07(+0.72%)
Oct 08, 2010 9.341 9.425 9.228 9.341 14,716,867 +0.11(+1.18%)
Oct 07, 2010 9.233 9.375 9.147 9.233 23,736,480 -0.09(-0.92%)
Oct 06, 2010 9.306 9.364 9.226 9.318 14,495,784 -0.03(-0.34%)
Oct 05, 2010 9.373 9.400 9.116 9.350 22,114,464 +0.03(+0.36%)
Oct 04, 2010 9.258 9.433 9.258 9.316 14,337,908 +0.00(+0.02%)
Oct 01, 2010 9.314 9.446 9.260 9.314 13,794,174 -0.02(-0.21%)
Sep 30, 2010 9.332 9.459 9.254 9.334 50,736 -0.07(-0.70%)
Sep 29, 2010 9.371 9.450 9.341 9.400 12,675,958 -0.06(-0.60%)
Sep 28, 2010 9.358 9.488 9.312 9.456 13,963,163 +0.08(+0.87%)
Sep 27, 2010 9.402 9.435 9.362 9.375 10,407,344 -0.05(-0.49%)
Sep 24, 2010 9.323 9.440 9.258 9.421 12,473,290 +0.19(+2.02%)
Sep 23, 2010 9.235 9.302 9.034 9.235 20,236,452 +0.14(+1.49%)
Sep 22, 2010 8.996 9.157 8.980 9.099 20,688,168 +0.12(+1.35%)
Sep 21, 2010 9.026 9.042 8.886 8.978 15,218,166 -0.04(-0.49%)
Sep 20, 2010 8.952 9.038 8.886 9.021 17,133,654 +0.07(+0.77%)
Sep 17, 2010 8.952 8.984 8.877 8.952 15,439,474 +0.06(+0.66%)
Sep 15, 2010 8.819 8.906 8.783 8.894 13,580,986 +0.06(+0.73%)
Sep 14, 2010 8.647 8.883 8.635 8.829 2,390 +0.21(+2.40%)
Sep 13, 2010 8.641 8.678 8.597 8.622 16,294,148 +0.03(+0.29%)
Sep 10, 2010 8.586 8.681 8.572 8.597 8,360,271 -0.00(-0.05%)
Sep 09, 2010 8.704 8.708 8.563 8.601 12,087,083 -0.03(-0.32%)
Sep 08, 2010 8.573 8.666 8.526 8.628 12,699,261 +0.07(+0.78%)
Sep 07, 2010 8.735 8.750 8.547 8.561 2,080 -0.20(-2.27%)
Sep 03, 2010 8.710 8.783 8.660 8.760 13,518,678 +0.09(+1.06%)
Sep 02, 2010 8.520 8.720 8.520 8.668 855 +0.12(+1.37%)
Sep 01, 2010 8.398 8.620 8.371 8.551 24,351,838 +0.23(+2.76%)
Aug 31, 2010 8.310 8.453 8.273 8.321 53,079 -0.14(-1.63%)
Aug 30, 2010 8.559 8.620 8.459 8.459 12,531,879 -0.15(-1.75%)
Aug 27, 2010 8.601 8.672 8.421 8.610 16,442,727 +0.08(+0.96%)
Aug 26, 2010 8.528 8.618 8.461 8.528 15,302 -0.06(-0.75%)
Aug 25, 2010 8.501 8.635 8.428 8.593 17,799,964 +0.07(+0.86%)
Aug 24, 2010 8.578 8.685 8.505 8.520 2,601 -0.14(-1.64%)
Aug 23, 2010 8.748 8.817 8.662 8.662 16,099,662 -0.08(-0.86%)
Aug 20, 2010 8.695 8.823 8.689 8.737 17,609,714 -0.03(-0.36%)
Aug 19, 2010 8.758 8.863 8.653 8.768 2,601 -0.03(-0.38%)
Aug 18, 2010 8.737 8.835 8.651 8.802 19,113,602 +0.06(+0.74%)
Aug 17, 2010 8.725 8.888 8.708 8.737 1,434 +0.09(+0.99%)
Aug 16, 2010 8.509 8.779 8.490 8.651 23,596,102 +0.10(+1.15%)
Aug 13, 2010 8.553 8.710 8.545 8.553 15,126,047 -0.18(-2.01%)
Aug 12, 2010 8.651 8.754 8.601 8.729 15,792,069 -0.01(-0.14%)
Aug 11, 2010 8.789 8.844 8.687 8.741 15,915,682 -0.16(-1.79%)
Aug 10, 2010 8.900 8.992 8.852 8.900 478 -0.06(-0.63%)
Aug 09, 2010 8.704 8.975 8.704 8.957 19,575,628 +0.27(+3.12%)
Aug 06, 2010 8.686 8.695 8.534 8.686 17,787,878 -0.07(-0.76%)
Aug 05, 2010 8.515 8.834 8.465 8.752 39,656,164 +0.18(+2.09%)
Aug 04, 2010 8.613 8.669 8.550 8.573 1,655 +0.03(+0.29%)
Aug 03, 2010 8.713 8.734 8.471 8.548 21,694,648 -0.20(-2.31%)
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.