Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.51 10.57 10.36 10.46 15,921,294 -0.08(-0.72%)
Mar 30, 2011 10.46 10.58 10.41 10.54 10,634,843 +0.13(+1.23%)
Mar 29, 2011 10.34 10.43 10.30 10.41 8,983,160 +0.06(+0.55%)
Mar 28, 2011 10.54 10.57 10.35 10.35 12,260,313 -0.20(-1.87%)
Mar 25, 2011 10.58 10.65 10.55 10.55 7,982,203 -0.04(-0.34%)
Mar 24, 2011 10.45 10.63 10.45 10.59 11,636,840 +0.16(+1.58%)
Mar 23, 2011 10.26 10.45 10.22 10.42 10,291,207 +0.14(+1.39%)
Mar 22, 2011 10.38 10.43 10.27 10.28 11,153,794 -0.09(-0.83%)
Mar 21, 2011 10.33 10.38 10.33 10.37 10,491,456 +0.13(+1.25%)
Mar 18, 2011 10.34 10.34 10.15 10.24 16,743,914 -0.00(-0.02%)
Mar 17, 2011 10.35 10.39 10.22 10.24 9,501,730 +0.01(+0.14%)
Mar 16, 2011 10.28 10.37 10.17 10.23 16,221,784 -0.10(-0.98%)
Mar 15, 2011 10.31 10.39 10.27 10.33 17,083,274 -0.06(-0.61%)
Mar 14, 2011 10.45 10.50 10.33 10.39 11,874,029 -0.08(-0.78%)
Mar 11, 2011 10.39 10.52 10.34 10.47 7,492,817 +0.06(+0.61%)
Mar 10, 2011 10.38 10.50 10.34 10.41 9,405,253 -0.03(-0.24%)
Mar 09, 2011 10.42 10.49 10.38 10.43 9,426,386 +0.02(+0.16%)
Mar 08, 2011 10.41 10.49 10.33 10.42 17,788,388 +0.04(+0.38%)
Mar 07, 2011 10.66 10.66 10.38 10.38 17,341,312 -0.27(-2.49%)
Mar 04, 2011 10.69 10.75 10.55 10.64 13,110,321 -0.08(-0.71%)
Mar 03, 2011 10.63 10.75 10.59 10.72 26,342,720 +0.11(+1.05%)
Mar 02, 2011 10.41 10.63 10.40 10.61 15,046,285 +0.17(+1.59%)
Mar 01, 2011 10.62 10.62 10.41 10.44 18,704,262 -0.05(-0.50%)
Feb 28, 2011 10.57 10.58 10.47 10.49 17,876,728 -0.10(-0.91%)
Feb 25, 2011 10.57 10.71 10.49 10.59 15,438,642 +0.02(+0.18%)
Feb 24, 2011 10.29 10.62 10.29 10.57 26,559,436 +0.30(+2.93%)
Feb 23, 2011 10.14 10.51 10.07 10.27 28,616,290 -0.19(-1.83%)
Feb 22, 2011 10.46 10.57 10.39 10.46 13,291,908 -0.08(-0.72%)
Feb 18, 2011 10.38 10.54 10.37 10.54 10,801,912 +0.19(+1.79%)
Feb 17, 2011 10.38 10.42 10.33 10.35 12,432,643 -0.05(-0.45%)
Feb 16, 2011 10.44 10.52 10.39 10.40 11,821,141 +0.03(+0.24%)
Feb 15, 2011 10.42 10.51 10.35 10.37 10,440,069 -0.05(-0.48%)
Feb 14, 2011 10.55 10.59 10.41 10.42 11,361,442 -0.27(-2.48%)
Feb 11, 2011 10.47 10.73 10.44 10.69 15,709,449 +0.17(+1.64%)
Feb 10, 2011 10.36 10.53 10.35 10.52 10,628,238 +0.13(+1.24%)
Feb 09, 2011 10.46 10.52 10.34 10.39 12,343,650 -0.10(-0.94%)
Feb 08, 2011 10.45 10.50 10.40 10.49 8,957,193 +0.04(+0.40%)
Feb 07, 2011 10.42 10.51 10.38 10.45 14,624,595 +0.02(+0.18%)
Feb 04, 2011 10.38 10.45 10.36 10.43 14,413,101 +0.04(+0.38%)
Feb 03, 2011 10.12 10.46 10.06 10.39 23,998,834 +0.50(+5.05%)
Feb 02, 2011 10.00 10.04 9.850 9.887 17,049,900 -0.17(-1.69%)
Feb 01, 2011 9.980 10.12 9.929 10.06 18,077,400 +0.12(+1.16%)
Jan 31, 2011 9.979 9.999 9.881 9.942 16,508,455 -0.07(-0.67%)
Jan 28, 2011 10.19 10.23 9.986 10.01 15,170,434 -0.19(-1.85%)
Jan 27, 2011 10.20 10.22 10.12 10.20 18,932,802 +0.00(+0.04%)
Jan 26, 2011 10.17 10.23 10.10 10.19 13,139,320 +0.01(+0.06%)
Jan 25, 2011 9.988 10.19 9.944 10.19 28,041,536 +0.21(+2.12%)
Jan 24, 2011 9.747 10.04 9.747 9.975 16,477,376 +0.07(+0.68%)
Jan 21, 2011 9.896 9.944 9.856 9.908 12,767,594 +0.04(+0.45%)
Jan 20, 2011 9.772 9.908 9.745 9.864 19,920,782 +0.06(+0.60%)
Jan 19, 2011 9.694 9.855 9.686 9.806 20,596,628 +0.12(+1.21%)
Jan 18, 2011 9.610 9.699 9.606 9.688 9,845,723 +0.04(+0.46%)
Jan 14, 2011 9.539 9.663 9.495 9.644 11,067,838 +0.09(+0.99%)
Jan 13, 2011 9.604 9.669 9.535 9.550 11,889,344 -0.08(-0.81%)
Jan 12, 2011 9.606 9.675 9.577 9.627 10,920,056 +0.04(+0.46%)
Jan 11, 2011 9.625 9.680 9.564 9.583 12,700,427 +0.02(+0.22%)
Jan 10, 2011 9.529 9.629 9.512 9.562 16,055,643 -0.01(-0.15%)
Jan 07, 2011 9.608 9.640 9.508 9.577 24,849,098 +0.03(+0.29%)
Jan 06, 2011 9.235 9.589 9.197 9.550 45,375,528 +0.53(+5.86%)
Jan 05, 2011 9.105 9.117 8.927 9.021 29,920,116 -0.12(-1.33%)
Jan 04, 2011 9.197 9.224 9.134 9.143 23,692,150 -0.04(-0.46%)
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.