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 (%)
Oct 31, 2002 4.213 4.307 4.185 4.249 8,533,144 +0.02(+0.59%)
Oct 30, 2002 4.245 4.313 4.166 4.224 16,293,533 -0.03(-0.73%)
Oct 29, 2002 4.234 4.327 4.089 4.255 12,191,172 +0.05(+1.23%)
Oct 28, 2002 4.358 4.367 4.191 4.203 13,683,071 -0.08(-1.89%)
Oct 25, 2002 4.158 4.286 4.098 4.284 10,175,248 +0.14(+3.50%)
Oct 24, 2002 4.348 4.348 4.120 4.139 22,398,778 -0.16(-3.80%)
Oct 23, 2002 4.234 4.317 4.172 4.303 17,951,574 +0.06(+1.46%)
Oct 22, 2002 4.141 4.261 4.120 4.240 23,427,508 +0.10(+2.40%)
Oct 21, 2002 4.006 4.143 3.901 4.141 12,286,800 +0.13(+3.20%)
Oct 18, 2002 3.841 4.044 3.835 4.013 17,012,196 +0.10(+2.54%)
Oct 17, 2002 3.955 3.973 3.855 3.913 13,646,848 +0.10(+2.55%)
Oct 16, 2002 3.936 3.994 3.804 3.816 9,854,072 -0.12(-3.05%)
Oct 15, 2002 3.944 3.948 3.872 3.936 9,500,536 +0.19(+5.03%)
Oct 14, 2002 3.737 3.872 3.708 3.748 9,932,313 -0.01(-0.28%)
Oct 11, 2002 3.520 3.830 3.518 3.758 18,241,358 +0.37(+10.81%)
Oct 10, 2002 3.354 3.468 3.334 3.392 34,103,596 -0.03(-0.97%)
Oct 09, 2002 3.460 3.559 3.416 3.425 14,568,841 -0.11(-3.22%)
Oct 08, 2002 3.468 3.588 3.398 3.539 20,387,202 +0.11(+3.08%)
Oct 07, 2002 3.458 3.532 3.385 3.433 16,181,484 -0.06(-1.72%)
Oct 04, 2002 3.474 3.578 3.354 3.493 19,130,026 +0.02(+0.54%)
Oct 03, 2002 3.563 3.582 3.387 3.474 19,499,982 -0.14(-3.89%)
Oct 02, 2002 3.630 3.706 3.539 3.615 14,987,095 -0.01(-0.23%)
Oct 01, 2002 3.520 3.681 3.454 3.623 38,202,096 +0.10(+2.94%)
Sep 30, 2002 3.644 3.644 3.518 3.520 40,408,792 -0.24(-6.34%)
Sep 27, 2002 3.936 3.936 3.758 3.758 16,906,908 -0.18(-4.47%)
Sep 26, 2002 3.975 3.994 3.924 3.934 33,696,936 -0.02(-0.52%)
Sep 25, 2002 4.006 4.015 3.955 3.955 23,356,994 -0.05(-1.29%)
Sep 24, 2002 4.027 4.089 3.996 4.006 10,893,910 -0.09(-2.27%)
Sep 23, 2002 4.120 4.135 4.035 4.100 12,323,023 -0.06(-1.49%)
Sep 20, 2002 4.205 4.205 4.110 4.162 16,763,465 -0.04(-0.99%)
Sep 19, 2002 4.185 4.296 4.185 4.203 6,995,845 -0.04(-0.88%)
Sep 18, 2002 4.245 4.282 4.153 4.240 9,652,672 -0.00(-0.10%)
Sep 17, 2002 4.340 4.389 4.234 4.245 7,665,244 -0.04(-1.01%)
Sep 16, 2002 4.224 4.315 4.207 4.288 6,799,275 +0.01(+0.29%)
Sep 13, 2002 4.213 4.286 4.129 4.276 10,008,139 +0.06(+1.47%)
Sep 12, 2002 4.296 4.317 4.164 4.213 11,041,216 -0.13(-3.10%)
Sep 11, 2002 4.421 4.435 4.348 4.348 4,795,909 -0.02(-0.47%)
Sep 10, 2002 4.276 4.369 4.230 4.369 10,831,606 +0.14(+3.28%)
Sep 09, 2002 4.187 4.245 4.120 4.230 8,214,865 +0.00(+0.05%)
Sep 06, 2002 4.131 4.242 4.131 4.228 7,219,944 +0.13(+3.13%)
Sep 05, 2002 3.975 4.160 3.975 4.100 12,019,234 -0.01(-0.25%)
Sep 04, 2002 4.017 4.124 3.996 4.110 9,065,379 +0.12(+3.06%)
Sep 03, 2002 4.098 4.137 3.969 3.988 9,514,542 -0.11(-2.63%)
Aug 30, 2002 4.102 4.193 4.064 4.095 7,709,677 -0.06(-1.40%)
Aug 29, 2002 4.040 4.197 3.988 4.153 12,597,351 +0.12(+2.87%)
Aug 28, 2002 4.114 4.137 4.037 4.037 18,766,832 -0.12(-2.84%)
Aug 27, 2002 4.203 4.232 4.131 4.156 15,605,298 -0.09(-2.10%)
Aug 26, 2002 4.069 4.245 4.064 4.245 11,437,736 +0.16(+3.80%)
Aug 23, 2002 4.245 4.247 4.081 4.089 12,575,134 -0.25(-5.73%)
Aug 22, 2002 4.255 4.358 4.199 4.338 8,406,605 +0.07(+1.70%)
Aug 21, 2002 4.224 4.265 4.124 4.265 10,332,213 +0.09(+2.23%)
Aug 20, 2002 4.278 4.278 4.100 4.172 14,541,795 -0.14(-3.17%)
Aug 16, 2002 4.276 4.348 4.131 4.309 15,371,057 +0.06(+1.51%)
Aug 15, 2002 4.048 4.251 4.006 4.245 24,434,022 +0.25(+6.22%)
Aug 14, 2002 3.872 4.017 3.830 3.996 23,827,892 +0.11(+2.93%)
Aug 13, 2002 3.717 3.934 3.692 3.882 21,927,398 +0.16(+4.17%)
Aug 12, 2002 3.686 3.727 3.592 3.727 11,498,590 +0.18(+5.02%)
Aug 07, 2002 3.592 3.628 3.507 3.549 11,120,906 -0.02(-0.64%)
Aug 06, 2002 3.501 3.623 3.501 3.572 14,805,980 +0.10(+2.74%)
Aug 05, 2002 3.572 3.586 3.435 3.476 48,297 -0.11(-3.00%)
Aug 02, 2002 3.642 3.642 3.499 3.584 15,837,608 -0.06(-1.59%)
Aug 01, 2002 3.675 3.690 3.574 3.642 21,360,872 -0.03(-0.79%)
Jul 31, 2002 3.739 3.739 3.520 3.671 16,403,168 -0.05(-1.23%)
Jul 30, 2002 3.872 3.872 3.692 3.717 11,796,101 -0.19(-4.77%)
Jul 29, 2002 3.741 3.913 3.675 3.903 16,433,595 +0.21(+5.78%)
Jul 26, 2002 3.675 3.721 3.636 3.690 10,430,257 -0.03(-0.72%)
Jul 25, 2002 3.648 3.721 3.596 3.717 21,215,498 -0.01(-0.39%)
Jul 24, 2002 3.265 3.810 3.168 3.731 25,901,290 +0.41(+12.48%)
Jul 23, 2002 3.427 3.478 3.271 3.317 16,543,229 -0.11(-3.20%)
Jul 22, 2002 3.420 3.526 3.282 3.427 20,843,126 -0.04(-1.02%)
Jul 19, 2002 3.561 3.572 3.427 3.462 13,986,377 -0.17(-4.73%)
Jul 17, 2002 3.644 3.686 3.481 3.634 20,833,468 -0.31(-7.78%)
Jul 12, 2002 4.073 4.095 3.893 3.940 12,564,026 -0.15(-3.74%)
Jul 11, 2002 4.095 4.199 3.980 4.093 20,678,434 -0.00(-0.05%)
Jul 10, 2002 4.182 4.276 4.089 4.095 12,877,474 -0.10(-2.27%)
Jul 09, 2002 4.089 4.307 4.089 4.191 12,497,859 +0.09(+2.22%)
Jul 08, 2002 4.193 4.193 4.100 4.100 9,621,279 -0.09(-2.22%)
Jul 05, 2002 4.079 4.205 4.058 4.193 4,695,934 +0.18(+4.54%)
Jul 04, 2002 3.971 4.048 3.922 4.011 12,370,354 +0.00(+0.00%)
Jul 03, 2002 3.971 4.048 3.922 4.011 144,891 +0.04(+0.99%)
Jul 02, 2002 3.934 4.027 3.934 3.971 11,471,061 +0.01(+0.26%)
Jul 01, 2002 4.040 4.124 3.961 3.961 11,311,680 -0.10(-2.45%)
Jun 28, 2002 4.044 4.147 3.992 4.060 13,176,434 +0.03(+0.72%)
Jun 27, 2002 4.069 4.106 3.934 4.031 13,943,393 +0.01(+0.36%)
Jun 26, 2002 4.052 4.211 3.951 4.017 16,285,806 -0.04(-0.87%)
Jun 25, 2002 4.062 4.193 4.037 4.052 17,562,300 -0.04(-0.86%)
Jun 21, 2002 4.027 4.139 4.027 4.087 10,470,343 -0.05(-1.30%)
Jun 20, 2002 4.203 4.251 4.141 4.141 7,527,597 -0.10(-2.44%)
Jun 19, 2002 4.197 4.267 4.180 4.245 14,676,544 +0.03(+0.74%)
Jun 18, 2002 4.245 4.247 4.116 4.213 17,823,104 +0.02(+0.39%)
Jun 17, 2002 4.141 4.213 4.120 4.197 12,972,620 +0.06(+1.35%)
Jun 14, 2002 4.193 4.234 4.075 4.141 13,044,583 -0.16(-3.61%)
Jun 12, 2002 4.307 4.361 4.276 4.296 10,008,139 -0.03(-0.72%)
Jun 11, 2002 4.441 4.447 4.311 4.327 11,978,181 -0.01(-0.24%)
Jun 10, 2002 4.365 4.375 4.311 4.338 10,478,071 -0.03(-0.62%)
Jun 07, 2002 4.348 4.406 4.317 4.365 12,187,308 -0.06(-1.36%)
Jun 06, 2002 4.389 4.425 4.265 4.425 12,091,679 +0.08(+1.76%)
Jun 05, 2002 4.307 4.377 4.284 4.348 17,263,340 -0.02(-0.43%)
May 31, 2002 4.317 4.389 4.303 4.367 13,340,161 +0.09(+2.03%)
May 28, 2002 4.338 4.367 4.265 4.280 6,657,282 -0.06(-1.29%)
May 27, 2002 4.389 4.394 4.327 4.336 9,472,524 +0.00(+0.00%)
May 24, 2002 4.389 4.394 4.327 4.336 9,472,524 -0.00(-0.05%)
May 23, 2002 4.348 4.389 4.296 4.338 12,418,651 +0.02(+0.48%)
May 22, 2002 4.296 4.321 4.209 4.317 11,669,562 -0.02(-0.48%)
May 21, 2002 4.410 4.410 4.247 4.338 8,274,271 -0.03(-0.71%)
May 20, 2002 4.398 4.404 4.358 4.369 5,952,626 -0.03(-0.66%)
May 17, 2002 4.340 4.410 4.305 4.398 12,111,964 +0.04(+0.85%)
May 16, 2002 4.369 4.400 4.323 4.361 14,422,501 -0.03(-0.61%)
May 15, 2002 4.410 4.425 4.348 4.387 12,540,843 -0.04(-0.84%)
May 14, 2002 4.385 4.458 4.346 4.425 15,115,082 +0.14(+3.29%)
May 13, 2002 4.358 4.373 4.182 4.284 23,206,308 -0.13(-2.86%)
May 10, 2002 4.503 4.514 4.383 4.410 8,647,125 -0.13(-2.96%)
May 09, 2002 4.450 4.555 4.450 4.545 12,983,728 +0.04(+0.94%)
May 06, 2002 4.548 4.591 4.496 4.502 7,630,953 -0.05(-1.07%)
May 03, 2002 4.563 4.600 4.513 4.551 16,390,127 -0.01(-0.27%)
May 02, 2002 4.508 4.577 4.508 4.563 10,636,003 +0.04(+0.89%)
May 01, 2002 4.512 4.564 4.446 4.523 12,860,570 +0.01(+0.25%)
Apr 30, 2002 4.497 4.519 4.477 4.512 13,419,852 -0.03(-0.71%)
Apr 29, 2002 4.548 4.586 4.510 4.544 18,042,856 +0.01(+0.14%)
Apr 26, 2002 4.524 4.569 4.514 4.538 11,850,194 +0.04(+0.80%)
Apr 25, 2002 4.389 4.519 4.364 4.501 14,766,377 +0.09(+1.95%)
Apr 24, 2002 4.435 4.474 4.412 4.415 14,318,179 +0.01(+0.14%)
Apr 23, 2002 4.382 4.482 4.371 4.409 8,508,995 +0.05(+1.09%)
Apr 22, 2002 4.365 4.446 4.349 4.362 11,187,556 -0.02(-0.54%)
Apr 19, 2002 4.446 4.452 4.353 4.385 8,718,605 -0.03(-0.77%)
Apr 18, 2002 4.367 4.452 4.367 4.420 9,262,431 +0.05(+1.23%)
Apr 17, 2002 4.379 4.408 4.339 4.366 5,811,115 -0.02(-0.52%)
Apr 16, 2002 4.322 4.406 4.296 4.388 8,229,837 +0.08(+1.90%)
Apr 15, 2002 4.351 4.376 4.289 4.307 9,895,124 -0.04(-1.02%)
Apr 12, 2002 4.286 4.358 4.282 4.351 2,028,481 +0.08(+1.99%)
Apr 11, 2002 4.296 4.346 4.245 4.266 13,931,802 -0.02(-0.39%)
Apr 10, 2002 4.212 4.332 4.209 4.283 20,665,392 +0.07(+1.67%)
Apr 09, 2002 4.216 4.231 4.198 4.212 12,827,728 +0.07(+1.72%)
Apr 08, 2002 4.027 4.166 4.021 4.141 15,243,553 +0.10(+2.35%)
Apr 05, 2002 4.012 4.072 4.012 4.046 10,225,477 +0.05(+1.24%)
Apr 04, 2002 3.960 4.006 3.960 3.996 20,263,560 +0.01(+0.26%)
Apr 03, 2002 4.002 4.063 3.972 3.986 289,783 -0.04(-1.05%)
Apr 02, 2002 4.079 4.079 3.996 4.028 20,513,740 -0.06(-1.42%)
Apr 01, 2002 4.116 4.117 4.044 4.086 14,181,015 -0.06(-1.35%)
Mar 29, 2002 4.079 4.182 4.074 4.142 20,188,216 +0.00(+0.00%)
Mar 28, 2002 4.079 4.182 4.074 4.142 20,188,216 +0.08(+1.96%)
Mar 27, 2002 3.965 4.062 3.957 4.062 9,182,258 +0.10(+2.45%)
Mar 26, 2002 3.950 4.037 3.950 3.965 7,277,417 +0.02(+0.39%)
Mar 25, 2002 4.012 4.017 3.935 3.950 8,144,834 -0.07(-1.65%)
Mar 22, 2002 4.060 4.081 4.004 4.016 7,870,507 -0.05(-1.35%)
Mar 21, 2002 4.141 4.171 4.048 4.071 8,500,302 -0.10(-2.43%)
Mar 20, 2002 4.095 4.172 4.081 4.172 14,422,501 +0.08(+1.97%)
Mar 19, 2002 4.063 4.113 4.009 4.091 10,627,309 +0.08(+1.99%)
Mar 18, 2002 4.027 4.069 3.958 4.012 9,255,670 -0.03(-0.67%)
Mar 15, 2002 4.013 4.051 3.999 4.039 12,017,302 +0.03(+0.67%)
Mar 14, 2002 4.074 4.089 4.012 4.012 18,618,558 -0.02(-0.39%)
Mar 13, 2002 4.022 4.047 3.975 4.027 10,047,743 +0.00(+0.00%)
Mar 12, 2002 4.012 4.045 3.987 4.027 13,184,161 -0.05(-1.22%)
Mar 11, 2002 4.125 4.125 3.996 4.077 15,533,336 -0.06(-1.45%)
Mar 08, 2002 4.224 4.230 4.058 4.137 18,873,568 +0.02(+0.45%)
Mar 07, 2002 4.089 4.139 4.018 4.118 27,514,898 +0.23(+5.94%)
Mar 06, 2002 3.830 3.908 3.826 3.887 21,972,314 +0.08(+2.18%)
Mar 05, 2002 3.882 3.898 3.800 3.805 22,292,042 -0.13(-3.34%)
Mar 04, 2002 3.991 3.991 3.934 3.936 21,361,838 -0.00(-0.08%)
Mar 01, 2002 3.960 3.986 3.924 3.939 11,731,382 +0.01(+0.21%)
Feb 28, 2002 3.934 4.042 3.889 3.931 35,738,940 +0.05(+1.39%)
Feb 27, 2002 3.680 3.918 3.675 3.877 33,331,808 +0.26(+7.06%)
Feb 26, 2002 3.675 3.675 3.574 3.621 46,988,316 +0.10(+2.73%)
Feb 25, 2002 3.691 3.747 3.525 3.525 36,425,724 -0.18(-4.81%)
Feb 22, 2002 3.701 3.735 3.635 3.703 342,330,336 +0.01(+0.31%)
Feb 21, 2002 3.675 3.820 3.642 3.692 24,032,672 -0.01(-0.22%)
Feb 20, 2002 3.779 3.784 3.672 3.700 15,594,190 -0.02(-0.64%)
Feb 19, 2002 3.830 3.869 3.717 3.724 11,008,857 -0.15(-3.98%)
Feb 18, 2002 3.944 3.944 3.805 3.878 12,163,159 +0.00(+0.00%)
Feb 15, 2002 3.944 3.944 3.805 3.878 11,950,652 -0.09(-2.32%)
Feb 14, 2002 4.006 4.006 3.925 3.970 11,454,157 -0.04(-0.90%)
Feb 13, 2002 3.916 4.006 3.916 4.006 15,106,389 +0.09(+2.30%)
Feb 12, 2002 3.882 3.916 3.836 3.916 9,453,688 +0.03(+0.75%)
Feb 11, 2002 3.784 3.904 3.779 3.887 25,676,708 +0.09(+2.40%)
Feb 08, 2002 3.805 3.830 3.717 3.796 35,884,796 -0.03(-0.89%)
Feb 07, 2002 4.037 4.063 3.696 3.830 46,164,368 -0.31(-7.43%)
Feb 06, 2002 4.172 4.172 4.105 4.138 8,112,958 -0.02(-0.37%)
Feb 05, 2002 4.136 4.201 4.107 4.153 10,215,817 +0.02(+0.43%)
Feb 04, 2002 4.247 4.253 4.133 4.136 11,237,785 -0.11(-2.61%)
Feb 01, 2002 4.255 4.294 4.219 4.247 16,049,149 -0.03(-0.77%)
Jan 31, 2002 4.172 4.307 4.164 4.280 16,937,818 +0.12(+2.96%)
Jan 30, 2002 4.106 4.158 4.037 4.157 14,284,371 +0.05(+1.26%)
Jan 29, 2002 4.172 4.231 4.100 4.105 9,711,595 -0.09(-2.12%)
Jan 28, 2002 4.141 4.216 4.130 4.194 14,015,839 +0.05(+1.28%)
Jan 25, 2002 4.167 4.193 4.119 4.141 7,091,956 -0.05(-1.21%)
Jan 24, 2002 4.198 4.198 4.128 4.192 9,759,892 +0.04(+1.02%)
Jan 23, 2002 4.066 4.162 4.066 4.149 15,532,370 +0.09(+2.27%)
Jan 22, 2002 4.041 4.117 4.032 4.057 7,644,476 +0.03(+0.82%)
Jan 21, 2002 4.012 4.059 4.012 4.024 11,035,903 +0.00(+0.00%)
Jan 18, 2002 4.012 4.059 4.012 4.024 96,594 +0.00(+0.08%)
Jan 17, 2002 3.991 4.030 3.966 4.021 7,592,315 +0.06(+1.54%)
Jan 16, 2002 4.059 4.059 3.960 3.960 10,497,873 -0.10(-2.45%)
Jan 15, 2002 4.069 4.079 4.027 4.059 11,416,485 +0.01(+0.18%)
Jan 14, 2002 4.063 4.120 4.043 4.052 8,677,069 +0.01(+0.23%)
Jan 11, 2002 4.208 4.208 4.043 4.043 15,150,822 -0.16(-3.84%)
Jan 10, 2002 4.167 4.237 4.132 4.204 20,654,768 +0.08(+1.88%)
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.