Skip to main content

TJX Companies (NY: TJX )

101.81 +0.73 (+0.72%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.557 4.727 4.518 4.611 0 -0.04(-0.93%)
Feb 26, 2009 4.845 4.845 4.613 4.655 30,024,442 -0.13(-2.77%)
Feb 25, 2009 4.557 4.845 4.555 4.787 61,183,920 +0.33(+7.34%)
Feb 24, 2009 4.332 4.487 4.292 4.460 26,897,500 +0.16(+3.61%)
Feb 23, 2009 4.483 4.483 4.286 4.305 22,543,424 -0.11(-2.39%)
Feb 20, 2009 4.348 4.468 4.286 4.410 0 -0.01(-0.23%)
Feb 19, 2009 4.454 4.563 4.406 4.421 19,853,784 -0.00(-0.09%)
Feb 18, 2009 4.497 4.497 4.334 4.425 23,493,362 -0.01(-0.28%)
Feb 17, 2009 4.367 4.503 4.286 4.437 26,702,848 -0.04(-0.97%)
Feb 13, 2009 4.520 4.592 4.446 4.481 18,797,364 -0.06(-1.37%)
Feb 12, 2009 4.483 4.549 4.381 4.543 25,852,736 +0.02(+0.50%)
Feb 11, 2009 4.497 4.572 4.433 4.520 23,524,668 +0.02(+0.46%)
Feb 10, 2009 4.607 4.669 4.439 4.499 26,432,568 -0.16(-3.42%)
Feb 09, 2009 4.737 4.750 4.576 4.659 23,295,164 -0.07(-1.40%)
Feb 06, 2009 4.580 4.847 4.516 4.725 42,227,056 +0.16(+3.44%)
Feb 05, 2009 4.245 4.592 4.232 4.568 53,766,312 +0.44(+10.74%)
Feb 04, 2009 4.002 4.182 4.002 4.124 29,591,154 +0.02(+0.56%)
Feb 03, 2009 4.071 4.139 3.986 4.102 27,910,644 +0.07(+1.75%)
Feb 02, 2009 3.982 4.095 3.973 4.031 22,209,390 +0.01(+0.26%)
Jan 30, 2009 4.162 4.162 3.986 4.021 0 -0.13(-3.14%)
Jan 29, 2009 4.311 4.327 4.135 4.151 17,754,696 -0.17(-3.93%)
Jan 28, 2009 4.269 4.361 4.228 4.321 22,887,024 +0.13(+3.01%)
Jan 27, 2009 4.236 4.271 4.153 4.195 20,096,452 +0.01(+0.15%)
Jan 26, 2009 4.118 4.274 4.114 4.189 16,646,991 +0.06(+1.56%)
Jan 23, 2009 4.044 4.180 4.044 4.124 22,804,406 -0.06(-1.43%)
Jan 22, 2009 4.021 4.274 4.009 4.185 30,850,956 +0.05(+1.25%)
Jan 21, 2009 4.133 4.149 4.006 4.133 26,491,834 +0.09(+2.20%)
Jan 20, 2009 4.255 4.255 4.035 4.044 24,116,236 -0.23(-5.42%)
Jan 16, 2009 4.236 4.298 4.122 4.276 0 +0.09(+2.23%)
Jan 15, 2009 4.056 4.263 3.967 4.182 33,478,338 +0.13(+3.17%)
Jan 14, 2009 4.153 4.168 4.044 4.054 26,659,540 -0.16(-3.69%)
Jan 13, 2009 4.288 4.327 4.158 4.209 32,913,376 -0.06(-1.50%)
Jan 12, 2009 4.288 4.332 4.238 4.274 24,021,192 -0.03(-0.77%)
Jan 09, 2009 4.447 4.503 4.267 4.307 33,885,880 -0.14(-3.21%)
Jan 08, 2009 4.447 4.489 4.294 4.450 41,373,292 -0.05(-1.01%)
Jan 07, 2009 4.450 4.557 4.421 4.495 28,387,086 +0.00(+0.00%)
Jan 06, 2009 4.476 4.545 4.358 4.495 27,407,470 +0.07(+1.50%)
Jan 05, 2009 4.443 4.493 4.346 4.429 26,137,042 -0.03(-0.74%)
Jan 02, 2009 4.226 4.483 4.226 4.462 0 +0.20(+4.76%)
Jan 01, 2009 4.145 4.309 4.122 4.259 0 +0.00(+0.00%)
Dec 31, 2008 4.145 4.309 4.122 4.259 14,787,690 +0.11(+2.64%)
Dec 30, 2008 4.110 4.158 4.064 4.149 14,503,587 +0.06(+1.52%)
Dec 29, 2008 4.143 4.156 4.060 4.087 12,987,524 -0.06(-1.50%)
Dec 26, 2008 4.114 4.178 4.114 4.149 0 +0.05(+1.21%)
Dec 24, 2008 4.120 4.139 4.035 4.100 5,912,771 +0.06(+1.43%)
Dec 23, 2008 4.164 4.172 3.988 4.042 26,729,242 -0.06(-1.56%)
Dec 22, 2008 4.276 4.276 4.058 4.106 23,689,608 -0.17(-3.97%)
Dec 19, 2008 4.319 4.363 4.203 4.276 36,158,400 +0.00(+0.00%)
Dec 18, 2008 4.365 4.389 4.236 4.276 31,999,062 -0.06(-1.39%)
Dec 17, 2008 4.182 4.387 4.168 4.336 42,762,960 +0.11(+2.65%)
Dec 16, 2008 4.120 4.265 4.081 4.224 37,407,688 +0.14(+3.45%)
Dec 15, 2008 4.139 4.162 4.021 4.083 22,406,960 -0.02(-0.40%)
Dec 12, 2008 4.006 4.131 3.975 4.100 0 +0.01(+0.20%)
Dec 11, 2008 4.205 4.207 4.064 4.091 26,308,222 -0.15(-3.52%)
Dec 10, 2008 4.187 4.276 4.122 4.240 24,901,050 +0.08(+2.04%)
Dec 09, 2008 4.340 4.433 4.127 4.156 30,563,778 -0.22(-5.06%)
Dec 08, 2008 4.255 4.470 4.199 4.377 36,129,068 +0.22(+5.28%)
Dec 05, 2008 3.963 4.180 3.731 4.158 0 +0.16(+4.10%)
Dec 04, 2008 4.195 4.216 3.932 3.994 57,325,320 -0.34(-7.88%)
Dec 03, 2008 4.247 4.369 4.124 4.336 37,790,068 +0.13(+3.10%)
Dec 02, 2008 4.242 4.317 4.127 4.205 33,294,962 +0.00(+0.10%)
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.