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

TJX Companies (NY: TJX )

97.62 +1.20 (+1.24%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 26, 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 (%)
Apr 30, 2004 5.156 5.185 5.067 5.087 11,499,073 -0.04(-0.85%)
Apr 29, 2004 5.203 5.238 5.093 5.131 16,102,276 -0.07(-1.35%)
Apr 28, 2004 5.323 5.332 5.183 5.201 10,744,671 -0.12(-2.29%)
Apr 27, 2004 5.311 5.408 5.301 5.323 11,717,376 +0.01(+0.27%)
Apr 26, 2004 5.321 5.338 5.272 5.309 9,143,620 -0.01(-0.23%)
Apr 23, 2004 5.238 5.323 5.207 5.321 9,358,543 +0.08(+1.54%)
Apr 22, 2004 5.197 5.261 5.162 5.240 10,561,625 +0.03(+0.56%)
Apr 21, 2004 5.230 5.240 5.127 5.211 7,504,414 -0.04(-0.71%)
Apr 20, 2004 5.228 5.323 5.226 5.249 14,098,427 +0.06(+1.12%)
Apr 19, 2004 5.211 5.232 5.176 5.191 12,070,912 -0.05(-0.95%)
Apr 16, 2004 5.249 5.259 5.162 5.240 7,222,841 +0.03(+0.56%)
Apr 15, 2004 5.197 5.238 5.185 5.211 8,311,460 +0.02(+0.48%)
Apr 14, 2004 5.160 5.191 5.145 5.187 11,910,082 +0.03(+0.52%)
Apr 13, 2004 5.238 5.253 5.143 5.160 9,169,218 -0.06(-1.11%)
Apr 12, 2004 5.176 5.238 5.168 5.218 16,592,976 +0.04(+0.76%)
Apr 08, 2004 5.276 5.278 5.156 5.178 14,482,389 -0.06(-1.22%)
Apr 07, 2004 5.249 5.276 5.211 5.243 15,809,113 -0.01(-0.12%)
Apr 06, 2004 5.176 5.269 5.156 5.249 14,591,541 +0.04(+0.67%)
Apr 05, 2004 5.135 5.216 5.125 5.214 6,412,898 +0.06(+1.08%)
Apr 02, 2004 5.176 5.180 5.122 5.158 13,931,319 +0.05(+1.05%)
Apr 01, 2004 5.085 5.172 5.011 5.104 13,450,762 +0.02(+0.37%)
Mar 31, 2004 5.038 5.100 4.990 5.085 8,517,206 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,103 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,056 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,573 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,438 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,520 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,394 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,128 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,362 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,672 -0.01(-0.17%)
Mar 17, 2004 4.942 4.978 4.920 4.965 10,405,625 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,403 +0.05(+0.93%)
Mar 15, 2004 4.920 4.934 4.855 4.895 13,635,257 -0.02(-0.50%)
Mar 12, 2004 4.814 4.920 4.777 4.920 15,587,911 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.802 4.814 12,309,983 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,033 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,327 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,527 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,714 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,455 +0.00(+0.00%)
Mar 03, 2004 4.814 4.920 4.787 4.891 6,396,477 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,178 -0.06(-1.27%)
Mar 01, 2004 4.878 4.949 4.851 4.901 8,578,543 +0.02(+0.51%)
Feb 27, 2004 4.808 4.928 4.808 4.876 11,048,461 -0.00(-0.08%)
Feb 26, 2004 4.897 4.953 4.855 4.880 12,732,583 -0.04(-0.88%)
Feb 25, 2004 4.994 5.002 4.845 4.924 20,315,238 +0.02(+0.42%)
Feb 24, 2004 4.874 5.112 4.870 4.903 20,530,160 +0.05(+1.02%)
Feb 23, 2004 4.888 4.928 4.845 4.853 12,095,060 -0.04(-0.89%)
Feb 20, 2004 4.938 4.938 4.814 4.897 6,032,799 -0.02(-0.50%)
Feb 19, 2004 4.967 5.064 4.895 4.922 9,825,093 -0.04(-0.75%)
Feb 18, 2004 4.903 4.980 4.886 4.959 9,284,165 +0.06(+1.23%)
Feb 17, 2004 4.824 4.913 4.824 4.899 7,623,708 +0.12(+2.51%)
Feb 13, 2004 4.835 4.859 4.729 4.779 8,818,097 -0.06(-1.16%)
Feb 12, 2004 4.843 4.893 4.822 4.835 5,804,354 +0.00(+0.00%)
Feb 11, 2004 4.833 4.851 4.793 4.835 9,597,131 +0.01(+0.21%)
Feb 10, 2004 4.824 4.866 4.808 4.824 9,444,994 +0.00(+0.04%)
Feb 09, 2004 4.793 4.874 4.783 4.822 8,283,447 -0.01(-0.13%)
Feb 06, 2004 4.797 4.855 4.791 4.828 8,654,370 +0.03(+0.65%)
Feb 05, 2004 4.731 4.814 4.731 4.797 13,750,687 +0.10(+2.07%)
Feb 04, 2004 4.702 4.733 4.684 4.700 6,886,210 -0.00(-0.04%)
Feb 03, 2004 4.690 4.762 4.661 4.702 12,449,078 -0.02(-0.48%)
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.