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

TJX Companies (NY: TJX )

118.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2009 5.678 5.689 5.409 5.599 33,847,900 -0.02(-0.39%)
Mar 30, 2009 5.696 5.770 5.554 5.621 24,002,750 -0.27(-4.56%)
Mar 26, 2009 5.691 5.979 5.665 5.890 31,655,668 +0.26(+4.54%)
Mar 25, 2009 5.693 5.803 5.512 5.634 27,285,886 -0.03(-0.54%)
Mar 24, 2009 5.497 5.722 5.460 5.665 23,359,944 +0.10(+1.81%)
Mar 23, 2009 5.462 5.582 5.444 5.564 27,023,310 +0.18(+3.28%)
Mar 20, 2009 5.510 5.512 5.318 5.388 23,111,406 -0.09(-1.70%)
Mar 19, 2009 5.560 5.586 5.418 5.481 21,199,550 -0.03(-0.63%)
Mar 18, 2009 5.337 5.610 5.324 5.516 23,548,266 +0.14(+2.54%)
Mar 17, 2009 5.233 5.383 5.211 5.379 26,161,132 +0.14(+2.71%)
Mar 16, 2009 5.479 5.489 5.226 5.237 26,896,632 -0.19(-3.46%)
Mar 13, 2009 5.366 5.475 5.316 5.425 0 +0.05(+1.02%)
Mar 12, 2009 5.165 5.379 5.165 5.370 26,369,332 +0.18(+3.54%)
Mar 11, 2009 5.104 5.235 4.968 5.187 25,627,114 +0.12(+2.46%)
Mar 10, 2009 4.807 5.073 4.772 5.062 35,161,016 +0.32(+6.77%)
Mar 09, 2009 4.656 4.835 4.623 4.741 32,508,546 +0.05(+1.02%)
Mar 06, 2009 4.730 4.785 4.549 4.693 0 -0.00(-0.09%)
Mar 05, 2009 4.632 4.951 4.588 4.697 34,036,576 -0.04(-0.83%)
Mar 04, 2009 4.776 4.800 4.630 4.737 28,833,584 -0.06(-1.27%)
Mar 02, 2009 4.837 5.038 4.778 4.798 33,027,746 -0.07(-1.35%)
Feb 27, 2009 4.807 4.986 4.765 4.863 0 -0.05(-0.93%)
Feb 26, 2009 5.110 5.110 4.866 4.909 28,466,104 -0.14(-2.77%)
Feb 25, 2009 4.807 5.110 4.804 5.049 58,008,332 +0.35(+7.34%)
Feb 24, 2009 4.569 4.732 4.527 4.704 25,501,456 +0.16(+3.61%)
Feb 23, 2009 4.728 4.728 4.521 4.540 21,373,366 -0.11(-2.39%)
Feb 20, 2009 4.586 4.713 4.521 4.652 0 -0.01(-0.23%)
Feb 19, 2009 4.697 4.813 4.647 4.663 18,823,324 -0.00(-0.09%)
Feb 18, 2009 4.743 4.743 4.571 4.667 22,274,000 -0.01(-0.28%)
Feb 17, 2009 4.606 4.750 4.521 4.680 25,316,908 -0.05(-0.97%)
Feb 13, 2009 4.767 4.844 4.689 4.726 17,821,736 -0.07(-1.37%)
Feb 12, 2009 4.728 4.798 4.621 4.791 24,510,918 +0.02(+0.50%)
Feb 11, 2009 4.743 4.822 4.676 4.767 22,303,682 +0.02(+0.46%)
Feb 10, 2009 4.859 4.925 4.682 4.746 25,060,654 -0.16(-3.30%)
Feb 09, 2009 4.991 5.004 4.820 4.908 22,113,116 -0.07(-1.40%)
Feb 06, 2009 4.825 5.106 4.757 4.977 40,084,364 +0.17(+3.45%)
Feb 05, 2009 4.471 4.838 4.458 4.812 51,038,092 +0.47(+10.74%)
Feb 04, 2009 4.216 4.406 4.216 4.345 28,089,634 +0.02(+0.56%)
Feb 03, 2009 4.288 4.360 4.199 4.321 26,494,398 +0.07(+1.75%)
Feb 02, 2009 4.194 4.314 4.186 4.247 21,082,438 +0.01(+0.26%)
Jan 30, 2009 4.384 4.384 4.199 4.236 0 -0.14(-3.14%)
Jan 29, 2009 4.541 4.559 4.356 4.373 16,853,784 -0.18(-3.93%)
Jan 28, 2009 4.498 4.594 4.454 4.552 21,725,686 +0.13(+3.01%)
Jan 27, 2009 4.463 4.500 4.375 4.419 19,076,714 +0.01(+0.15%)
Jan 26, 2009 4.338 4.502 4.334 4.413 15,802,286 +0.07(+1.56%)
Jan 23, 2009 4.260 4.404 4.260 4.345 21,647,262 -0.06(-1.43%)
Jan 22, 2009 4.236 4.502 4.223 4.408 29,285,512 +0.05(+1.25%)
Jan 21, 2009 4.354 4.371 4.221 4.354 25,147,580 +0.09(+2.20%)
Jan 20, 2009 4.482 4.482 4.251 4.260 22,892,524 -0.24(-5.42%)
Jan 16, 2009 4.463 4.528 4.343 4.504 0 +0.10(+2.23%)
Jan 15, 2009 4.273 4.491 4.179 4.406 31,779,574 +0.14(+3.17%)
Jan 14, 2009 4.375 4.391 4.260 4.271 25,306,776 -0.16(-3.69%)
Jan 13, 2009 4.517 4.559 4.380 4.434 31,243,280 -0.07(-1.50%)
Jan 12, 2009 4.517 4.563 4.465 4.502 22,802,304 -0.03(-0.77%)
Jan 09, 2009 4.685 4.744 4.495 4.537 32,166,434 -0.15(-3.21%)
Jan 08, 2009 4.685 4.729 4.524 4.687 39,273,920 -0.05(-1.01%)
Jan 07, 2009 4.687 4.801 4.657 4.735 26,946,664 +0.00(+0.00%)
Jan 06, 2009 4.716 4.788 4.591 4.735 26,016,756 +0.07(+1.50%)
Jan 05, 2009 4.681 4.733 4.578 4.666 24,810,792 -0.03(-0.74%)
Jan 02, 2009 4.452 4.722 4.452 4.700 0 +0.21(+4.76%)
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.