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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 30, 2003 3.727 3.783 3.723 3.768 11,304,436 +0.08(+2.25%)
May 29, 2003 3.727 3.752 3.665 3.686 18,990,448 -0.02(-0.67%)
May 28, 2003 3.696 3.777 3.688 3.710 15,466,686 +0.04(+0.96%)
May 27, 2003 3.601 3.706 3.601 3.675 21,149,330 +0.02(+0.62%)
May 23, 2003 3.710 3.710 3.652 3.652 9,956,462 -0.06(-1.67%)
May 22, 2003 3.665 3.715 3.613 3.715 24,214,268 +0.05(+1.47%)
May 21, 2003 3.686 3.764 3.657 3.661 14,465,485 -0.02(-0.67%)
May 20, 2003 3.690 3.762 3.661 3.686 16,088,753 +0.03(+0.74%)
May 19, 2003 3.748 3.748 3.646 3.659 12,178,131 -0.09(-2.38%)
May 16, 2003 3.764 3.795 3.746 3.748 19,615,896 -0.02(-0.44%)
May 15, 2003 3.934 3.963 3.743 3.764 37,295,076 -0.24(-6.05%)
May 14, 2003 4.120 4.139 3.973 4.006 21,441,528 -0.09(-2.27%)
May 13, 2003 4.143 4.172 4.029 4.100 17,303,426 -0.04(-1.00%)
May 12, 2003 3.934 4.191 3.932 4.141 19,036,330 +0.18(+4.60%)
May 09, 2003 3.930 3.986 3.911 3.959 8,654,853 +0.03(+0.74%)
May 08, 2003 3.810 4.013 3.806 3.930 16,277,112 +0.16(+4.29%)
May 07, 2003 3.851 3.862 3.764 3.768 19,689,308 -0.12(-3.09%)
May 06, 2003 3.864 3.909 3.837 3.888 16,427,799 +0.02(+0.48%)
May 05, 2003 3.897 3.901 3.845 3.870 10,183,941 -0.03(-0.74%)
May 02, 2003 3.847 3.930 3.839 3.899 17,842,906 +0.05(+1.35%)
May 01, 2003 3.975 3.975 3.814 3.847 20,725,764 -0.14(-3.48%)
Apr 30, 2003 3.959 4.006 3.953 3.986 11,711,581 +0.02(+0.63%)
Apr 29, 2003 3.934 4.004 3.928 3.961 10,025,526 +0.07(+1.86%)
Apr 28, 2003 3.822 3.915 3.822 3.888 9,878,220 +0.09(+2.29%)
Apr 25, 2003 3.816 3.862 3.787 3.801 16,358,734 -0.01(-0.27%)
Apr 24, 2003 3.872 3.874 3.808 3.812 7,908,661 -0.08(-2.18%)
Apr 23, 2003 3.886 3.913 3.839 3.897 6,874,619 -0.02(-0.53%)
Apr 22, 2003 3.830 3.955 3.814 3.917 10,990,504 +0.04(+1.01%)
Apr 21, 2003 3.911 3.928 3.872 3.878 6,219,709 -0.03(-0.85%)
Apr 17, 2003 3.789 3.936 3.789 3.911 8,041,478 +0.11(+2.77%)
Apr 16, 2003 3.944 3.948 3.806 3.806 10,394,517 -0.10(-2.60%)
Apr 15, 2003 3.851 3.930 3.808 3.907 18,385,284 +0.08(+2.22%)
Apr 14, 2003 3.801 3.862 3.766 3.822 17,633,296 -0.09(-2.38%)
Apr 11, 2003 3.924 3.996 3.893 3.915 8,492,091 +0.01(+0.16%)
Apr 10, 2003 3.779 3.909 3.779 3.909 11,760,844 +0.13(+3.45%)
Apr 09, 2003 3.872 3.882 3.768 3.779 13,500,025 -0.11(-2.82%)
Apr 08, 2003 3.903 3.903 3.864 3.888 10,144,337 -0.02(-0.58%)
Apr 07, 2003 3.924 3.942 3.893 3.911 17,698,980 +0.15(+4.08%)
Apr 04, 2003 3.717 3.766 3.700 3.758 12,542,292 +0.05(+1.40%)
Apr 03, 2003 3.675 3.727 3.665 3.706 7,852,637 +0.03(+0.85%)
Apr 02, 2003 3.623 3.683 3.557 3.675 13,980,099 +0.12(+3.32%)
Apr 01, 2003 3.628 3.632 3.520 3.557 14,428,779 -0.09(-2.39%)
Mar 31, 2003 3.634 3.690 3.613 3.644 17,256,096 -0.06(-1.57%)
Mar 28, 2003 3.721 3.789 3.690 3.702 13,680,173 -0.02(-0.50%)
Mar 27, 2003 3.669 3.748 3.652 3.721 7,694,222 +0.01(+0.39%)
Mar 26, 2003 3.715 3.764 3.700 3.706 10,378,096 -0.01(-0.28%)
Mar 25, 2003 3.688 3.733 3.634 3.717 12,966,341 +0.01(+0.22%)
Mar 24, 2003 3.779 3.793 3.669 3.708 13,832,309 -0.17(-4.38%)
Mar 21, 2003 3.779 3.884 3.700 3.878 18,197,408 +0.21(+5.82%)
Mar 20, 2003 3.617 3.688 3.557 3.665 9,084,698 +0.05(+1.26%)
Mar 19, 2003 3.599 3.630 3.543 3.619 12,460,187 +0.01(+0.40%)
Mar 18, 2003 3.686 3.702 3.565 3.605 15,495,181 -0.08(-2.08%)
Mar 17, 2003 3.499 3.681 3.462 3.681 14,633,076 +0.16(+4.65%)
Mar 14, 2003 3.520 3.547 3.499 3.518 15,363,813 -0.01(-0.35%)
Mar 13, 2003 3.404 3.541 3.400 3.530 12,080,088 +0.16(+4.79%)
Mar 12, 2003 3.354 3.387 3.311 3.369 11,318,442 -0.01(-0.18%)
Mar 11, 2003 3.373 3.429 3.358 3.375 9,432,437 -0.00(-0.06%)
Mar 10, 2003 3.416 3.427 3.363 3.377 12,467,431 -0.07(-1.92%)
Mar 07, 2003 3.379 3.464 3.267 3.443 13,011,257 +0.06(+1.90%)
Mar 06, 2003 3.375 3.454 3.323 3.379 16,558,202 +0.00(+0.12%)
Mar 05, 2003 3.292 3.375 3.271 3.375 21,197,628 +0.07(+2.07%)
Mar 04, 2003 3.292 3.307 3.218 3.307 23,219,830 +0.01(+0.25%)
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.