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

TJX Companies (NY: TJX )

94.09 -0.78 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 6.462 6.578 6.456 6.514 24,663,404 +0.02(+0.29%)
Jun 29, 2009 6.522 6.605 6.470 6.495 18,773,540 +0.01(+0.10%)
Jun 26, 2009 6.572 6.626 6.451 6.489 21,092,128 -0.10(-1.48%)
Jun 25, 2009 6.568 6.644 6.520 6.586 40,912,160 +0.33(+5.23%)
Jun 24, 2009 6.317 6.406 6.214 6.259 22,214,462 -0.01(-0.17%)
Jun 23, 2009 6.390 6.439 6.265 6.270 27,576,872 -0.10(-1.62%)
Jun 22, 2009 6.332 6.470 6.296 6.373 26,711,710 -0.01(-0.23%)
Jun 19, 2009 6.400 6.450 6.361 6.388 24,615,700 +0.04(+0.62%)
Jun 18, 2009 6.361 6.419 6.301 6.348 19,255,604 -0.03(-0.52%)
Jun 17, 2009 6.135 6.485 6.118 6.381 32,864,384 +0.23(+3.67%)
Jun 16, 2009 6.340 6.342 6.108 6.156 21,911,614 -0.13(-2.14%)
Jun 15, 2009 6.234 6.359 6.205 6.290 20,087,740 -0.07(-1.14%)
Jun 12, 2009 6.166 6.390 6.079 6.363 22,232,626 +0.16(+2.60%)
Jun 11, 2009 6.346 6.392 6.193 6.201 26,073,836 -0.11(-1.80%)
Jun 10, 2009 6.477 6.499 6.230 6.315 20,392,852 -0.10(-1.58%)
Jun 09, 2009 6.388 6.458 6.365 6.417 16,275,827 +0.04(+0.62%)
Jun 08, 2009 6.344 6.419 6.274 6.377 21,515,920 +0.06(+0.92%)
Jun 05, 2009 6.441 6.441 6.209 6.319 31,682,446 +0.01(+0.23%)
Jun 04, 2009 6.383 6.398 6.180 6.305 35,521,056 -0.06(-0.91%)
Jun 03, 2009 6.338 6.398 6.280 6.363 25,173,842 +0.01(+0.23%)
Jun 02, 2009 6.375 6.470 6.325 6.348 45,005,784 -0.01(-0.20%)
Jun 01, 2009 6.191 6.406 6.127 6.361 39,018,908 +0.25(+4.10%)
May 29, 2009 6.015 6.114 5.901 6.110 27,011,462 +0.14(+2.36%)
May 28, 2009 6.096 6.116 5.839 5.969 30,591,514 -0.08(-1.30%)
May 27, 2009 6.069 6.232 6.007 6.048 47,121,840 -0.04(-0.65%)
May 26, 2009 5.791 6.116 5.717 6.087 37,030,296 +0.23(+3.96%)
May 22, 2009 5.816 5.918 5.727 5.855 20,619,038 +0.01(+0.25%)
May 21, 2009 5.797 5.959 5.725 5.841 30,260,340 -0.02(-0.35%)
May 20, 2009 6.067 6.075 5.822 5.862 44,326,204 -0.15(-2.48%)
May 19, 2009 5.947 6.071 5.899 6.011 65,175,832 +0.23(+3.90%)
May 18, 2009 5.636 5.791 5.607 5.785 42,432,444 +0.23(+4.10%)
May 15, 2009 5.549 5.661 5.512 5.557 36,049,356 -0.00(-0.04%)
May 14, 2009 5.715 5.866 5.553 5.559 41,230,496 -0.16(-2.72%)
May 13, 2009 5.686 5.762 5.655 5.715 47,861,284 -0.13(-2.23%)
May 12, 2009 5.971 6.015 5.725 5.845 61,693,736 +0.08(+1.36%)
May 11, 2009 5.795 5.837 5.615 5.766 36,024,560 -0.04(-0.75%)
May 08, 2009 5.984 6.002 5.754 5.810 36,811,792 -0.12(-2.06%)
May 07, 2009 6.085 6.089 5.860 5.932 43,676,108 +0.03(+0.46%)
May 06, 2009 6.062 6.106 5.843 5.905 30,018,086 -0.11(-1.86%)
May 05, 2009 5.976 6.052 5.947 6.017 24,359,348 +0.01(+0.14%)
May 04, 2009 6.011 6.024 5.978 6.009 36,064,836 +0.24(+4.13%)
May 01, 2009 5.783 5.839 5.675 5.771 31,027,218 -0.02(-0.36%)
Apr 30, 2009 5.789 5.872 5.692 5.791 50,654,860 +0.06(+1.12%)
Apr 29, 2009 5.829 5.901 5.681 5.727 35,584,592 -0.06(-1.04%)
Apr 28, 2009 5.592 5.831 5.551 5.787 42,492,020 +0.20(+3.52%)
Apr 27, 2009 5.750 5.781 5.514 5.590 37,079,752 -0.23(-4.02%)
Apr 24, 2009 5.779 5.907 5.704 5.824 26,619,830 +0.12(+2.14%)
Apr 23, 2009 5.754 5.808 5.543 5.702 27,208,998 -0.05(-0.90%)
Apr 22, 2009 5.783 6.040 5.746 5.754 33,317,194 -0.06(-1.03%)
Apr 21, 2009 5.642 5.851 5.613 5.814 27,800,136 +0.16(+2.82%)
Apr 20, 2009 5.764 5.816 5.598 5.655 30,956,186 -0.21(-3.63%)
Apr 17, 2009 5.729 5.905 5.729 5.868 32,660,994 +0.14(+2.53%)
Apr 16, 2009 5.609 5.762 5.545 5.723 25,310,218 +0.13(+2.26%)
Apr 15, 2009 5.541 5.636 5.445 5.597 21,556,920 +0.02(+0.41%)
Apr 14, 2009 5.611 5.652 5.497 5.574 30,842,572 -0.08(-1.36%)
Apr 13, 2009 5.605 5.744 5.605 5.650 20,510,972 -0.06(-1.05%)
Apr 09, 2009 5.713 5.797 5.510 5.710 52,053,648 +0.18(+3.30%)
Apr 08, 2009 5.383 5.532 5.365 5.528 32,313,980 +0.20(+3.69%)
Apr 07, 2009 5.282 5.387 5.272 5.332 26,179,892 -0.04(-0.73%)
Apr 06, 2009 5.487 5.487 5.284 5.371 29,524,606 -0.15(-2.77%)
Apr 03, 2009 5.414 5.543 5.309 5.524 33,844,184 +0.11(+2.07%)
Apr 02, 2009 5.396 5.522 5.261 5.412 28,401,652 +0.11(+2.03%)
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.