Skip to main content

TJX Companies (NY: TJX )

101.91 +0.83 (+0.82%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.473 9.617 9.411 9.473 20,879,386 -0.11(-1.20%)
May 27, 2010 9.400 9.594 9.394 9.588 28,935,454 +0.31(+3.39%)
May 26, 2010 9.473 9.530 9.234 9.273 479 -0.18(-1.87%)
May 25, 2010 9.007 9.462 8.961 9.450 126,206 +0.29(+3.19%)
May 24, 2010 9.173 9.282 9.098 9.159 24,635,398 -0.01(-0.07%)
May 21, 2010 8.925 9.240 8.863 9.165 39,328,684 +0.11(+1.24%)
May 20, 2010 9.045 9.298 9.013 9.052 50,342,404 +0.05(+0.58%)
May 19, 2010 8.986 9.086 8.838 9.000 37,490,484 -0.10(-1.12%)
May 18, 2010 9.107 9.294 9.004 9.102 150,200 -0.33(-3.47%)
May 17, 2010 9.467 9.521 9.290 9.430 37,479,636 +0.00(+0.00%)
May 14, 2010 9.430 9.550 9.332 9.430 30,226,674 -0.02(-0.24%)
May 13, 2010 9.688 9.688 9.409 9.452 20,168,112 -0.24(-2.45%)
May 12, 2010 9.571 9.700 9.490 9.690 22,354,354 +0.16(+1.66%)
May 11, 2010 9.555 9.592 9.494 9.532 35,636,644 +0.03(+0.29%)
May 10, 2010 9.546 9.594 9.478 9.505 38,339,804 +0.43(+4.79%)
May 07, 2010 9.272 9.353 8.948 9.070 47,641,380 -0.01(-0.09%)
May 06, 2010 9.397 9.503 8.724 9.079 962 -0.54(-5.63%)
May 05, 2010 9.727 9.864 9.530 9.621 39,396,104 +0.14(+1.42%)
May 04, 2010 9.712 9.712 9.459 9.486 24,556,824 -0.31(-3.12%)
May 03, 2010 9.675 9.864 9.608 9.791 14,231,094 +0.17(+1.73%)
Apr 30, 2010 9.841 9.901 9.613 9.625 20,693,102 -0.19(-1.97%)
Apr 29, 2010 9.764 9.883 9.725 9.818 13,431,292 +0.12(+1.22%)
Apr 28, 2010 9.833 9.833 9.648 9.700 20,737,300 -0.06(-0.64%)
Apr 27, 2010 9.943 10.01 9.756 9.762 27,379,494 -0.18(-1.86%)
Apr 26, 2010 9.984 10.07 9.926 9.947 22,674,310 -0.02(-0.25%)
Apr 23, 2010 9.955 9.989 9.823 9.972 22,476,380 +0.07(+0.67%)
Apr 22, 2010 9.669 9.947 9.648 9.905 26,662,150 +0.17(+1.77%)
Apr 21, 2010 9.557 9.762 9.527 9.733 87,667 +0.18(+1.89%)
Apr 20, 2010 9.505 9.592 9.453 9.552 19,164,964 +0.10(+1.10%)
Apr 19, 2010 9.482 9.494 9.318 9.449 14,477,771 -0.04(-0.42%)
Apr 16, 2010 9.565 9.602 9.405 9.488 22,786,960 -0.12(-1.23%)
Apr 15, 2010 9.561 9.627 9.519 9.606 17,713,988 -0.02(-0.19%)
Apr 14, 2010 9.623 9.652 9.542 9.625 26,236,056 +0.04(+0.41%)
Apr 13, 2010 9.469 9.623 9.463 9.586 29,041,920 +0.11(+1.18%)
Apr 12, 2010 9.359 9.509 9.311 9.473 27,847,722 +0.16(+1.74%)
Apr 09, 2010 9.264 9.338 9.168 9.311 23,625,278 +0.00(+0.02%)
Apr 08, 2010 9.320 9.417 9.160 9.309 33,894,764 +0.04(+0.45%)
Apr 07, 2010 9.272 9.328 9.205 9.268 23,972,818 -0.02(-0.18%)
Apr 06, 2010 9.201 9.336 9.189 9.284 28,584,746 +0.17(+1.92%)
Apr 05, 2010 8.890 9.224 8.890 9.110 23,290,578 +0.24(+2.69%)
Apr 01, 2010 8.854 8.871 8.871 8.871 36,260,060 +0.04(+0.45%)
Mar 31, 2010 8.940 8.965 8.800 8.832 20,218,616 -0.14(-1.57%)
Mar 30, 2010 9.012 9.072 8.944 8.973 12,561,371 -0.02(-0.18%)
Mar 29, 2010 9.016 9.048 8.904 8.989 12,183,075 -0.01(-0.12%)
Mar 26, 2010 9.068 9.093 8.938 9.000 17,934,504 -0.04(-0.44%)
Mar 25, 2010 9.037 9.122 8.985 9.039 16,046,928 +0.06(+0.67%)
Mar 24, 2010 9.000 9.070 8.927 8.979 13,835,148 -0.06(-0.69%)
Mar 23, 2010 9.085 9.116 8.967 9.041 16,002,452 -0.02(-0.21%)
Mar 22, 2010 8.896 9.110 8.896 9.060 13,437,055 +0.13(+1.49%)
Mar 19, 2010 8.998 9.016 8.902 8.927 17,394,816 -0.04(-0.42%)
Mar 18, 2010 9.000 9.016 8.886 8.965 17,778,970 +0.01(+0.14%)
Mar 17, 2010 9.010 9.010 8.933 8.952 14,104,001 -0.03(-0.30%)
Mar 16, 2010 8.911 8.981 8.896 8.979 18,775,402 +0.07(+0.84%)
Mar 15, 2010 8.861 8.911 8.854 8.904 23,146,546 +0.15(+1.76%)
Mar 12, 2010 8.717 8.796 8.686 8.751 22,173,124 +0.07(+0.86%)
Mar 11, 2010 8.676 8.717 8.647 8.676 19,226,956 -0.02(-0.24%)
Mar 10, 2010 8.655 8.717 8.607 8.697 13,705,180 +0.04(+0.50%)
Mar 09, 2010 8.636 8.711 8.601 8.653 13,465,677 +0.02(+0.29%)
Mar 08, 2010 8.634 8.653 8.578 8.628 13,403,185 +0.00(+0.02%)
Mar 05, 2010 8.576 8.626 8.516 8.626 18,739,380 +0.10(+1.19%)
Mar 04, 2010 8.549 8.605 8.414 8.524 36,744,420 -0.02(-0.29%)
Mar 03, 2010 8.566 8.605 8.508 8.549 22,809,506 +0.02(+0.20%)
Mar 02, 2010 8.661 8.661 8.499 8.532 26,342,664 -0.12(-1.42%)
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.