Skip to main content

TJX Companies (NY: TJX )

101.65 +0.57 (+0.56%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.76 23.86 23.65 23.78 12,407,684 +0.00(+0.00%)
May 29, 2014 23.88 23.89 23.64 23.78 9,726,045 +0.07(+0.28%)
May 28, 2014 23.85 23.89 23.63 23.72 16,485,462 -0.16(-0.66%)
May 27, 2014 24.17 24.24 23.84 23.88 11,960,327 -0.21(-0.89%)
May 23, 2014 24.24 24.09 24.09 24.09 9,515,553 -0.20(-0.83%)
May 22, 2014 24.73 24.85 24.29 24.29 8,840,540 -0.43(-1.75%)
May 21, 2014 23.73 24.78 23.72 24.72 27,208,972 +1.16(+4.91%)
May 20, 2014 24.48 24.85 23.53 23.57 39,698,204 -1.94(-7.62%)
May 19, 2014 25.50 25.57 25.26 25.51 7,813,190 -0.07(-0.27%)
May 16, 2014 25.38 25.65 25.34 25.58 9,054,026 +0.19(+0.76%)
May 15, 2014 25.67 25.70 25.23 25.39 11,375,669 -0.44(-1.71%)
May 14, 2014 25.81 26.09 25.79 25.83 7,698,259 +0.02(+0.08%)
May 13, 2014 26.09 26.10 25.75 25.81 6,110,849 -0.26(-1.01%)
May 12, 2014 25.57 26.11 25.57 26.07 9,049,103 +0.61(+2.38%)
May 09, 2014 25.22 25.48 25.12 25.47 6,656,034 +0.28(+1.12%)
May 08, 2014 24.97 25.36 24.87 25.18 7,729,216 +0.27(+1.07%)
May 07, 2014 24.88 24.94 24.68 24.92 6,648,239 +0.08(+0.32%)
May 06, 2014 25.20 25.21 24.82 24.84 7,258,697 -0.47(-1.84%)
May 05, 2014 25.36 25.55 25.24 25.30 4,257,614 -0.12(-0.48%)
May 02, 2014 25.35 25.71 25.35 25.43 3,764,502 +0.05(+0.21%)
May 01, 2014 25.32 25.60 25.24 25.37 6,002,989 +0.03(+0.14%)
Apr 30, 2014 25.50 25.59 25.28 25.34 6,120,702 -0.12(-0.46%)
Apr 29, 2014 25.62 25.63 25.39 25.46 6,001,110 -0.04(-0.15%)
Apr 28, 2014 25.45 25.71 25.23 25.50 6,737,734 +0.17(+0.69%)
Apr 25, 2014 25.35 25.51 25.19 25.32 5,339,971 -0.05(-0.19%)
Apr 24, 2014 25.70 25.74 25.27 25.37 7,316,028 -0.26(-1.02%)
Apr 23, 2014 25.97 26.06 25.62 25.63 6,037,646 -0.37(-1.42%)
Apr 22, 2014 25.84 26.06 25.69 26.00 6,345,509 +0.14(+0.52%)
Apr 21, 2014 25.57 25.88 25.57 25.87 7,201,245 +0.30(+1.18%)
Apr 17, 2014 25.65 25.57 25.57 25.57 4,966,205 -0.14(-0.56%)
Apr 16, 2014 25.76 25.84 25.52 25.71 5,257,442 +0.15(+0.60%)
Apr 15, 2014 25.44 25.62 25.24 25.56 9,419,237 +0.17(+0.67%)
Apr 14, 2014 25.36 25.45 25.13 25.39 13,574,138 +0.20(+0.80%)
Apr 11, 2014 25.45 25.47 25.09 25.19 9,418,410 -0.46(-1.78%)
Apr 10, 2014 26.20 26.30 25.63 25.64 6,269,339 -0.60(-2.27%)
Apr 09, 2014 26.35 26.36 25.84 26.24 7,678,973 -0.09(-0.33%)
Apr 08, 2014 25.97 26.35 25.81 26.33 5,398,342 +0.25(+0.95%)
Apr 07, 2014 26.61 26.64 25.94 26.08 7,062,915 -0.57(-2.12%)
Apr 04, 2014 26.97 27.04 26.61 26.65 6,434,559 -0.16(-0.60%)
Apr 03, 2014 27.08 27.16 26.71 26.81 7,153,156 -0.27(-0.98%)
Apr 02, 2014 26.72 27.10 26.72 27.07 6,794,273 +0.42(+1.59%)
Apr 01, 2014 26.50 26.68 26.46 26.65 5,774,627 +0.24(+0.89%)
Mar 31, 2014 26.32 26.45 26.19 26.41 7,532,444 +0.24(+0.91%)
Mar 28, 2014 25.87 26.20 25.88 26.18 5,935,031 +0.30(+1.18%)
Mar 27, 2014 25.97 26.13 25.82 25.87 6,708,571 -0.11(-0.44%)
Mar 26, 2014 26.22 26.24 25.92 25.98 9,320,002 -0.17(-0.67%)
Mar 25, 2014 26.54 26.57 26.11 26.16 8,340,064 -0.22(-0.84%)
Mar 24, 2014 26.92 27.01 26.38 26.38 7,137,046 -0.51(-1.91%)
Mar 21, 2014 26.62 26.97 26.54 26.89 17,084,912 +0.46(+1.75%)
Mar 20, 2014 26.28 26.53 26.28 26.43 6,500,486 +0.08(+0.30%)
Mar 19, 2014 26.47 26.61 26.22 26.35 7,894,734 -0.13(-0.48%)
Mar 18, 2014 27.00 27.00 26.47 26.48 8,699,703 -0.54(-2.01%)
Mar 17, 2014 26.81 27.07 26.68 27.02 6,981,351 +0.30(+1.14%)
Mar 14, 2014 26.56 26.89 26.54 26.72 5,495,563 +0.13(+0.47%)
Mar 13, 2014 26.88 26.92 26.53 26.59 5,084,995 -0.20(-0.73%)
Mar 12, 2014 26.78 26.86 26.59 26.79 7,182,532 -0.14(-0.53%)
Mar 11, 2014 27.12 27.16 26.86 26.93 5,601,679 -0.17(-0.63%)
Mar 10, 2014 26.80 27.13 26.77 27.10 6,981,512 +0.23(+0.84%)
Mar 07, 2014 26.71 26.92 26.63 26.88 6,104,439 +0.25(+0.95%)
Mar 06, 2014 26.90 26.90 26.43 26.62 8,830,063 -0.26(-0.97%)
Mar 05, 2014 26.84 27.00 26.79 26.88 7,173,761 +0.08(+0.31%)
Mar 04, 2014 26.70 26.88 26.70 26.80 5,609,977 +0.28(+1.07%)
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.