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 (%)
Nov 30, 2005 4.704 4.721 4.611 4.640 19,184,356 -0.07(-1.45%)
Nov 29, 2005 4.746 4.758 4.702 4.708 8,638,056 +0.01(+0.22%)
Nov 28, 2005 4.741 4.741 4.661 4.698 14,237,699 -0.04(-0.92%)
Nov 25, 2005 4.731 4.748 4.632 4.741 4,694,060 +0.04(+0.79%)
Nov 23, 2005 4.710 4.725 4.679 4.704 7,023,461 -0.01(-0.13%)
Nov 22, 2005 4.688 4.715 4.659 4.710 8,292,726 +0.01(+0.26%)
Nov 21, 2005 4.640 4.715 4.617 4.698 10,150,259 +0.05(+0.98%)
Nov 18, 2005 4.652 4.661 4.596 4.652 11,980,261 +0.05(+1.13%)
Nov 17, 2005 4.590 4.623 4.557 4.601 13,990,897 +0.04(+0.86%)
Nov 16, 2005 4.534 4.584 4.516 4.561 11,417,109 +0.03(+0.59%)
Nov 15, 2005 4.582 4.648 4.512 4.534 20,207,302 -0.05(-1.04%)
Nov 14, 2005 4.596 4.607 4.541 4.582 20,460,384 -0.01(-0.32%)
Nov 11, 2005 4.617 4.741 4.551 4.596 11,282,841 -0.02(-0.49%)
Nov 10, 2005 4.576 4.634 4.545 4.619 14,924,493 +0.06(+1.36%)
Nov 09, 2005 4.580 4.596 4.520 4.557 11,715,589 -0.02(-0.45%)
Nov 08, 2005 4.565 4.586 4.505 4.578 11,937,276 -0.01(-0.27%)
Nov 07, 2005 4.603 4.648 4.565 4.590 44,269,732 -0.01(-0.27%)
Nov 04, 2005 4.549 4.619 4.522 4.603 18,441,536 +0.05(+1.18%)
Nov 03, 2005 4.483 4.580 4.458 4.549 30,092,890 -0.03(-0.68%)
Nov 02, 2005 4.462 4.594 4.452 4.580 23,322,026 +0.12(+2.79%)
Nov 01, 2005 4.445 4.466 4.387 4.456 12,130,467 -0.00(-0.05%)
Oct 31, 2005 4.383 4.487 4.383 4.458 11,657,632 +0.12(+2.87%)
Oct 28, 2005 4.245 4.340 4.236 4.334 11,240,822 +0.11(+2.70%)
Oct 27, 2005 4.311 4.311 4.207 4.220 10,312,056 -0.08(-1.92%)
Oct 26, 2005 4.265 4.414 4.242 4.302 14,558,396 +0.04(+0.82%)
Oct 25, 2005 4.302 4.317 4.253 4.267 12,849,621 -0.03(-0.67%)
Oct 24, 2005 4.284 4.375 4.282 4.296 14,977,138 +0.01(+0.24%)
Oct 21, 2005 4.358 4.360 4.273 4.286 17,095,960 -0.04(-0.91%)
Oct 20, 2005 4.348 4.429 4.311 4.325 17,359,666 -0.02(-0.52%)
Oct 19, 2005 4.288 4.348 4.245 4.348 15,910,251 +0.04(+1.01%)
Oct 18, 2005 4.294 4.327 4.267 4.305 16,316,435 -0.02(-0.53%)
Oct 17, 2005 4.327 4.338 4.286 4.327 14,945,261 -0.02(-0.48%)
Oct 14, 2005 4.315 4.363 4.294 4.348 14,064,793 +0.03(+0.77%)
Oct 13, 2005 4.327 4.369 4.259 4.315 19,265,496 -0.01(-0.24%)
Oct 12, 2005 4.400 4.447 4.317 4.325 28,644,922 -0.15(-3.42%)
Oct 11, 2005 4.532 4.611 4.474 4.478 30,840,540 +0.01(+0.14%)
Oct 10, 2005 4.514 4.576 4.472 4.472 27,192,126 +0.08(+1.84%)
Oct 07, 2005 4.420 4.474 4.371 4.392 18,824,054 -0.04(-0.89%)
Oct 06, 2005 4.191 4.454 4.205 4.431 43,148,744 +0.20(+4.85%)
Oct 05, 2005 4.238 4.276 4.226 4.226 16,392,745 -0.02(-0.44%)
Oct 04, 2005 4.232 4.302 4.232 4.245 9,195,895 +0.00(+0.10%)
Oct 03, 2005 4.261 4.292 4.232 4.240 8,641,920 +0.00(+0.00%)
Sep 30, 2005 4.213 4.253 4.180 4.240 11,804,940 +0.05(+1.09%)
Sep 29, 2005 4.166 4.220 4.131 4.195 11,592,430 -0.01(-0.15%)
Sep 28, 2005 4.232 4.300 4.162 4.201 9,017,676 -0.03(-0.69%)
Sep 27, 2005 4.276 4.278 4.207 4.230 9,029,268 -0.02(-0.54%)
Sep 26, 2005 4.259 4.331 4.209 4.253 12,986,304 -0.00(-0.10%)
Sep 23, 2005 4.257 4.327 4.253 4.257 22,388,914 -0.06(-1.30%)
Sep 22, 2005 4.205 4.338 4.162 4.313 18,921,616 +0.11(+2.56%)
Sep 21, 2005 4.300 4.300 4.189 4.205 16,023,267 -0.07(-1.60%)
Sep 20, 2005 4.317 4.379 4.242 4.273 19,687,136 -0.06(-1.29%)
Sep 19, 2005 4.348 4.416 4.313 4.329 15,050,067 -0.04(-0.90%)
Sep 16, 2005 4.445 4.445 4.367 4.369 16,271,035 -0.08(-1.72%)
Sep 15, 2005 4.528 4.528 4.437 4.445 10,776,681 -0.08(-1.83%)
Sep 14, 2005 4.346 4.596 4.346 4.528 36,425,692 +0.12(+2.68%)
Sep 13, 2005 4.429 4.441 4.402 4.410 13,304,103 -0.02(-0.42%)
Sep 12, 2005 4.420 4.443 4.410 4.429 15,350,962 -0.00(-0.05%)
Sep 09, 2005 4.400 4.452 4.385 4.431 16,753,530 +0.04(+0.99%)
Sep 08, 2005 4.447 4.449 4.379 4.387 18,823,088 -0.05(-1.12%)
Sep 07, 2005 4.367 4.437 4.334 4.437 24,794,142 +0.08(+1.85%)
Sep 06, 2005 4.257 4.369 4.226 4.356 19,096,454 +0.14(+3.34%)
Sep 02, 2005 4.257 4.305 4.182 4.216 9,440,282 -0.06(-1.31%)
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.