Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.68 23.96 23.64 23.81 11,706,554 -0.17(-0.73%)
Jul 30, 2014 23.58 24.03 23.54 23.98 9,480,327 +0.53(+2.27%)
Jul 29, 2014 23.56 23.70 23.45 23.45 6,442,151 -0.07(-0.28%)
Jul 28, 2014 23.62 23.71 23.50 23.52 8,677,402 +0.04(+0.17%)
Jul 25, 2014 23.69 23.80 23.48 23.48 6,921,758 -0.29(-1.24%)
Jul 24, 2014 23.88 24.01 23.76 23.77 7,851,867 +0.05(+0.21%)
Jul 23, 2014 23.52 23.79 23.52 23.73 8,164,178 +0.28(+1.18%)
Jul 22, 2014 23.59 23.60 23.42 23.45 6,536,158 +0.04(+0.17%)
Jul 21, 2014 23.61 23.62 23.24 23.41 8,036,446 -0.26(-1.11%)
Jul 18, 2014 23.43 23.69 23.19 23.67 8,202,734 +0.34(+1.44%)
Jul 17, 2014 23.39 23.53 23.29 23.34 13,379,572 -0.16(-0.67%)
Jul 16, 2014 24.10 24.10 23.47 23.49 18,755,150 -0.61(-2.52%)
Jul 15, 2014 23.81 24.13 23.77 24.10 10,688,760 +0.22(+0.92%)
Jul 14, 2014 24.11 24.11 23.79 23.88 7,071,741 -0.04(-0.19%)
Jul 11, 2014 23.95 24.03 23.82 23.93 6,273,344 -0.10(-0.43%)
Jul 10, 2014 24.09 24.23 23.95 24.03 9,045,110 -0.31(-1.28%)
Jul 09, 2014 24.10 24.45 24.09 24.34 9,207,058 +0.28(+1.17%)
Jul 08, 2014 23.86 24.11 23.74 24.06 10,047,713 +0.20(+0.82%)
Jul 07, 2014 23.96 24.06 23.80 23.86 11,806,201 -0.17(-0.72%)
Jul 03, 2014 24.02 24.04 24.04 24.04 4,893,410 +0.04(+0.17%)
Jul 02, 2014 23.87 24.11 23.86 24.00 7,052,778 +0.09(+0.37%)
Jul 01, 2014 23.71 23.95 23.69 23.91 7,858,127 +0.16(+0.68%)
Jun 30, 2014 23.60 23.78 23.60 23.75 10,850,122 +0.17(+0.72%)
Jun 27, 2014 23.54 23.71 23.52 23.58 11,968,612 -0.02(-0.09%)
Jun 26, 2014 23.77 23.81 23.22 23.60 16,127,006 -0.14(-0.60%)
Jun 25, 2014 24.03 24.08 23.66 23.74 18,939,918 -0.31(-1.30%)
Jun 24, 2014 24.48 24.50 24.05 24.06 10,987,520 -0.43(-1.77%)
Jun 23, 2014 24.48 24.60 24.37 24.49 7,772,212 -0.06(-0.25%)
Jun 20, 2014 24.74 24.78 24.53 24.55 12,014,569 -0.08(-0.31%)
Jun 19, 2014 24.83 24.83 24.60 24.63 6,906,217 -0.20(-0.79%)
Jun 18, 2014 24.45 24.84 24.44 24.82 6,974,538 +0.37(+1.50%)
Jun 17, 2014 24.46 24.52 24.28 24.46 7,224,105 +0.01(+0.05%)
Jun 16, 2014 24.49 24.50 24.31 24.44 6,836,856 -0.04(-0.15%)
Jun 13, 2014 24.45 24.53 24.33 24.48 6,951,919 +0.04(+0.18%)
Jun 12, 2014 24.73 24.75 24.38 24.44 9,495,399 -0.35(-1.41%)
Jun 11, 2014 24.95 24.95 24.73 24.78 9,109,449 -0.26(-1.05%)
Jun 10, 2014 25.05 25.13 24.94 25.05 7,187,613 -0.16(-0.64%)
Jun 06, 2014 25.08 25.40 25.06 25.21 10,696,858 +0.18(+0.71%)
Jun 05, 2014 24.79 25.05 24.65 25.03 14,671,017 +0.22(+0.88%)
Jun 04, 2014 24.23 24.84 24.18 24.81 16,791,656 +0.58(+2.40%)
Jun 03, 2014 24.13 24.25 24.06 24.23 12,750,940 +0.04(+0.18%)
Jun 02, 2014 24.41 24.45 24.16 24.19 9,262,854 -0.14(-0.59%)
May 30, 2014 24.31 24.41 24.19 24.33 12,129,868 +0.00(+0.00%)
May 29, 2014 24.43 24.44 24.18 24.33 9,508,272 +0.07(+0.28%)
May 28, 2014 24.40 24.44 24.17 24.26 16,116,341 -0.16(-0.66%)
May 27, 2014 24.72 24.79 24.39 24.42 11,692,527 -0.22(-0.89%)
May 23, 2014 24.79 24.64 24.64 24.64 9,302,493 -0.21(-0.83%)
May 22, 2014 25.30 25.42 24.84 24.85 8,642,595 -0.44(-1.75%)
May 21, 2014 24.27 25.35 24.27 25.29 26,599,746 +1.18(+4.91%)
May 20, 2014 25.04 25.42 24.07 24.11 38,809,332 -1.99(-7.62%)
May 19, 2014 26.08 26.16 25.84 26.09 7,638,248 -0.07(-0.27%)
May 16, 2014 25.96 26.24 25.92 26.16 8,851,301 +0.20(+0.76%)
May 15, 2014 26.25 26.29 25.80 25.97 11,120,960 -0.45(-1.71%)
May 14, 2014 26.40 26.68 26.38 26.42 7,525,890 +0.02(+0.08%)
May 13, 2014 26.69 26.70 26.34 26.40 5,974,023 -0.31(-1.16%)
May 12, 2014 26.19 26.75 26.19 26.71 8,833,535 +0.62(+2.38%)
May 09, 2014 25.84 26.10 25.74 26.09 6,497,474 +0.29(+1.12%)
May 08, 2014 25.58 25.98 25.48 25.80 7,545,090 +0.27(+1.07%)
May 07, 2014 25.48 25.55 25.28 25.52 6,489,865 +0.08(+0.32%)
May 06, 2014 25.81 25.82 25.42 25.44 7,085,780 -0.48(-1.84%)
May 05, 2014 25.98 26.18 25.86 25.92 4,156,189 -0.12(-0.48%)
May 02, 2014 25.97 26.34 25.97 26.05 3,674,824 +0.05(+0.21%)
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.