Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.48 26.81 26.31 26.77 11,953,078 +0.32(+1.20%)
Feb 27, 2014 26.24 26.57 26.14 26.45 13,761,972 +0.19(+0.73%)
Feb 26, 2014 26.80 27.10 26.20 26.26 18,489,338 -0.30(-1.15%)
Feb 25, 2014 26.29 26.68 26.09 26.56 13,530,686 +0.26(+0.99%)
Feb 24, 2014 26.21 26.57 26.17 26.30 9,046,936 +0.13(+0.52%)
Feb 21, 2014 26.19 26.34 26.02 26.17 9,400,249 +0.03(+0.10%)
Feb 20, 2014 26.14 26.27 25.83 26.14 7,871,229 +0.07(+0.28%)
Feb 19, 2014 26.21 26.42 26.04 26.07 7,161,373 -0.17(-0.63%)
Feb 18, 2014 26.13 26.30 26.03 26.23 8,751,266 +0.19(+0.74%)
Feb 14, 2014 26.09 26.04 26.04 26.04 7,814,827 -0.17(-0.63%)
Feb 13, 2014 26.08 26.36 26.01 26.21 7,487,013 +0.02(+0.07%)
Feb 12, 2014 26.17 26.41 26.09 26.19 6,055,959 +0.07(+0.28%)
Feb 11, 2014 25.82 26.20 25.73 26.11 7,800,189 +0.37(+1.43%)
Feb 10, 2014 25.87 25.87 25.50 25.75 6,986,437 -0.07(-0.29%)
Feb 07, 2014 25.90 26.08 25.66 25.82 8,880,915 +0.02(+0.07%)
Feb 06, 2014 25.18 25.85 25.05 25.80 13,894,921 +0.70(+2.77%)
Feb 05, 2014 24.33 25.17 24.25 25.11 17,616,066 +0.76(+3.14%)
Feb 04, 2014 24.56 24.58 24.30 24.34 8,083,042 -0.09(-0.37%)
Feb 03, 2014 24.92 24.92 24.35 24.43 13,167,259 -0.49(-1.95%)
Jan 31, 2014 24.68 25.07 24.53 24.92 9,927,163 -0.07(-0.26%)
Jan 30, 2014 25.07 25.12 24.84 24.99 8,178,190 +0.11(+0.45%)
Jan 29, 2014 24.99 25.20 24.81 24.87 10,380,950 -0.39(-1.55%)
Jan 28, 2014 25.27 25.53 25.22 25.26 9,551,255 +0.02(+0.09%)
Jan 27, 2014 25.04 25.35 24.60 25.24 12,960,242 +0.15(+0.61%)
Jan 24, 2014 25.22 25.40 25.09 25.09 9,214,070 -0.28(-1.11%)
Jan 23, 2014 25.58 25.67 25.32 25.37 12,603,754 -0.34(-1.34%)
Jan 22, 2014 26.20 26.20 25.69 25.72 16,871,862 -0.44(-1.69%)
Jan 21, 2014 26.66 26.86 25.85 26.16 16,338,401 -0.72(-2.67%)
Jan 17, 2014 27.03 26.88 26.88 26.88 11,091,658 -0.12(-0.43%)
Jan 16, 2014 27.14 27.25 26.95 26.99 7,063,154 -0.18(-0.67%)
Jan 15, 2014 27.31 27.39 27.11 27.18 6,014,761 -0.13(-0.49%)
Jan 14, 2014 27.37 27.37 27.11 27.31 7,924,252 -0.02(-0.08%)
Jan 13, 2014 27.77 27.97 27.27 27.33 8,386,974 -0.50(-1.78%)
Jan 10, 2014 27.66 27.84 27.59 27.83 6,629,514 +0.32(+1.15%)
Jan 09, 2014 27.63 27.71 27.47 27.51 5,801,343 -0.08(-0.28%)
Jan 08, 2014 27.49 27.61 27.33 27.59 7,016,420 +0.14(+0.51%)
Jan 07, 2014 27.37 27.80 27.35 27.45 7,243,351 +0.12(+0.43%)
Jan 06, 2014 27.73 27.81 27.31 27.33 7,216,628 -0.30(-1.09%)
Jan 03, 2014 27.48 27.87 27.48 27.63 3,802,138 +0.05(+0.19%)
Jan 02, 2014 27.53 27.95 27.45 27.58 4,825,110 -0.11(-0.39%)
Dec 31, 2013 27.51 27.69 27.69 27.69 3,747,474 +0.18(+0.65%)
Dec 30, 2013 27.56 27.68 27.37 27.51 4,054,129 -0.03(-0.09%)
Dec 27, 2013 27.70 27.71 27.42 27.54 3,802,997 -0.12(-0.42%)
Dec 26, 2013 27.46 27.72 27.45 27.65 3,697,489 +0.27(+0.98%)
Dec 24, 2013 27.37 27.54 27.31 27.38 2,692,153 +0.14(+0.51%)
Dec 23, 2013 27.30 27.37 27.14 27.24 4,897,839 +0.10(+0.35%)
Dec 20, 2013 27.18 27.43 27.09 27.15 11,835,210 -0.03(-0.10%)
Dec 19, 2013 27.09 27.19 26.92 27.18 7,247,156 +0.02(+0.08%)
Dec 18, 2013 26.64 27.16 26.54 27.15 8,304,691 +0.50(+1.86%)
Dec 17, 2013 26.87 26.91 26.66 26.66 5,640,115 -0.11(-0.42%)
Dec 16, 2013 26.61 26.87 26.54 26.77 6,628,628 +0.20(+0.74%)
Dec 13, 2013 26.73 26.74 26.55 26.58 6,764,756 -0.03(-0.13%)
Dec 12, 2013 26.69 26.87 26.54 26.61 7,748,983 -0.04(-0.16%)
Dec 11, 2013 27.07 27.12 26.61 26.65 8,492,698 -0.36(-1.33%)
Dec 10, 2013 26.92 27.14 26.89 27.01 7,587,469 +0.05(+0.19%)
Dec 09, 2013 27.58 27.58 26.89 26.96 9,133,424 -0.12(-0.45%)
Dec 06, 2013 27.25 27.27 26.88 27.08 7,663,758 +0.05(+0.18%)
Dec 05, 2013 27.18 27.33 27.01 27.04 7,556,053 -0.17(-0.61%)
Dec 04, 2013 26.96 27.29 26.78 27.20 11,468,615 +0.07(+0.26%)
Dec 03, 2013 27.08 27.21 26.97 27.13 7,856,942 -0.11(-0.41%)
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.