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 (%)
Aug 31, 2005 4.323 4.342 4.247 4.329 15,452,388 +0.01(+0.14%)
Aug 30, 2005 4.358 4.360 4.282 4.323 13,148,584 -0.05(-1.04%)
Aug 29, 2005 4.379 4.400 4.323 4.369 9,996,672 -0.01(-0.24%)
Aug 26, 2005 4.385 4.396 4.348 4.379 10,849,610 -0.01(-0.14%)
Aug 25, 2005 4.404 4.460 4.369 4.385 13,325,837 -0.01(-0.24%)
Aug 24, 2005 4.429 4.441 4.387 4.396 12,644,356 -0.05(-1.16%)
Aug 23, 2005 4.452 4.483 4.420 4.447 15,339,371 -0.00(-0.05%)
Aug 22, 2005 4.580 4.580 4.425 4.449 8,753,970 -0.00(-0.09%)
Aug 19, 2005 4.505 4.507 4.431 4.454 13,243,731 -0.05(-1.15%)
Aug 18, 2005 4.557 4.557 4.493 4.505 14,071,072 -0.05(-1.14%)
Aug 17, 2005 4.551 4.607 4.524 4.557 23,259,238 -0.02(-0.36%)
Aug 16, 2005 4.609 4.634 4.555 4.574 22,241,604 -0.14(-2.94%)
Aug 15, 2005 4.708 4.731 4.642 4.712 8,437,137 +0.00(+0.09%)
Aug 12, 2005 4.746 4.772 4.681 4.708 13,959,987 -0.04(-0.79%)
Aug 11, 2005 4.746 4.760 4.708 4.746 7,331,601 +0.00(+0.00%)
Aug 10, 2005 4.752 4.822 4.733 4.746 10,797,449 +0.02(+0.53%)
Aug 09, 2005 4.679 4.731 4.675 4.721 9,967,693 +0.05(+1.06%)
Aug 08, 2005 4.683 4.737 4.669 4.671 7,962,370 -0.01(-0.27%)
Aug 05, 2005 4.679 4.715 4.654 4.683 9,992,808 -0.02(-0.35%)
Aug 04, 2005 4.731 4.764 4.607 4.700 19,222,028 -0.03(-0.61%)
Aug 03, 2005 4.758 4.758 4.717 4.729 16,901,804 -0.03(-0.57%)
Aug 02, 2005 4.826 4.833 4.750 4.756 14,115,023 -0.08(-1.59%)
Aug 01, 2005 4.886 4.886 4.775 4.833 14,777,185 -0.04(-0.72%)
Jul 29, 2005 4.924 4.936 4.866 4.868 6,712,423 -0.06(-1.30%)
Jul 28, 2005 4.936 4.936 4.888 4.932 13,419,052 -0.00(-0.08%)
Jul 27, 2005 4.907 4.936 4.882 4.936 9,629,609 +0.05(+1.10%)
Jul 26, 2005 4.959 4.969 4.870 4.882 10,186,965 -0.09(-1.83%)
Jul 25, 2005 5.011 5.037 4.946 4.973 9,985,563 -0.04(-0.74%)
Jul 22, 2005 4.948 5.027 4.948 5.011 9,152,427 +0.06(+1.13%)
Jul 21, 2005 4.986 4.988 4.936 4.955 10,290,805 -0.04(-0.75%)
Jul 20, 2005 4.992 5.000 4.919 4.992 6,043,499 +0.00(+0.00%)
Jul 19, 2005 4.917 4.996 4.888 4.992 10,572,864 +0.09(+1.77%)
Jul 18, 2005 4.876 4.919 4.857 4.905 14,284,065 +0.03(+0.64%)
Jul 15, 2005 4.806 4.895 4.795 4.874 14,770,906 +0.07(+1.47%)
Jul 14, 2005 4.882 4.903 4.793 4.804 16,635,200 -0.06(-1.32%)
Jul 13, 2005 4.886 4.934 4.828 4.868 14,479,188 -0.04(-0.76%)
Jul 12, 2005 4.876 4.917 4.853 4.905 15,726,719 -0.00(-0.08%)
Jul 11, 2005 4.959 4.977 4.886 4.909 14,853,012 -0.05(-1.00%)
Jul 08, 2005 4.973 4.975 4.878 4.959 25,340,872 -0.04(-0.70%)
Jul 07, 2005 5.064 5.064 4.959 4.994 16,339,135 -0.10(-1.95%)
Jul 06, 2005 5.174 5.197 5.089 5.093 19,282,400 -0.08(-1.64%)
Jul 05, 2005 5.052 5.191 5.052 5.178 12,541,481 +0.11(+2.21%)
Jul 01, 2005 5.093 5.093 5.009 5.066 6,910,444 +0.02(+0.49%)
Jun 30, 2005 5.044 5.093 5.031 5.042 10,326,546 -0.02(-0.45%)
Jun 29, 2005 5.050 5.071 5.006 5.064 9,801,066 +0.01(+0.29%)
Jun 28, 2005 4.951 5.050 4.948 5.050 5,832,438 +0.12(+2.39%)
Jun 27, 2005 4.928 4.948 4.913 4.932 6,450,650 +0.00(+0.00%)
Jun 24, 2005 4.969 4.980 4.893 4.932 11,414,694 -0.04(-0.75%)
Jun 23, 2005 5.062 5.110 4.969 4.969 9,363,971 -0.11(-2.24%)
Jun 22, 2005 5.033 5.106 5.023 5.083 10,194,693 +0.05(+0.99%)
Jun 21, 2005 5.015 5.069 4.986 5.033 6,977,578 +0.01(+0.16%)
Jun 20, 2005 5.019 5.048 4.984 5.025 7,084,799 -0.06(-1.10%)
Jun 17, 2005 5.021 5.083 5.021 5.081 17,591,496 +0.06(+1.24%)
Jun 16, 2005 4.951 5.021 4.913 5.019 15,718,991 +0.05(+1.00%)
Jun 15, 2005 5.004 5.006 4.866 4.969 12,357,950 +0.01(+0.13%)
Jun 14, 2005 4.795 4.969 4.795 4.963 11,960,942 +0.15(+3.05%)
Jun 13, 2005 4.824 4.851 4.793 4.816 7,479,392 -0.01(-0.26%)
Jun 10, 2005 4.804 4.849 4.785 4.828 13,589,060 +0.05(+1.04%)
Jun 09, 2005 4.704 4.793 4.683 4.779 7,781,253 +0.07(+1.58%)
Jun 08, 2005 4.793 4.793 4.702 4.704 6,164,244 -0.07(-1.56%)
Jun 07, 2005 4.752 4.810 4.731 4.779 11,373,158 +0.05(+1.01%)
Jun 06, 2005 4.700 4.735 4.700 4.731 6,815,298 +0.03(+0.66%)
Jun 03, 2005 4.741 4.777 4.671 4.700 13,075,172 -0.05(-1.09%)
Jun 02, 2005 4.710 4.762 4.706 4.752 13,987,999 +0.02(+0.39%)
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.