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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 8.413 8.507 8.321 8.323 19,663,906 -0.05(-0.58%)
Jan 28, 2010 8.417 8.459 8.343 8.371 24,846,902 -0.04(-0.42%)
Jan 27, 2010 8.345 8.450 8.284 8.407 18,566,736 +0.07(+0.81%)
Jan 26, 2010 8.093 8.419 8.093 8.339 28,049,298 +0.23(+2.89%)
Jan 25, 2010 8.115 8.163 8.052 8.104 13,747,081 +0.06(+0.73%)
Jan 22, 2010 8.063 8.172 8.028 8.045 21,159,862 -0.02(-0.30%)
Jan 21, 2010 8.216 8.236 8.058 8.069 18,674,488 -0.12(-1.50%)
Jan 20, 2010 8.249 8.249 8.135 8.192 9,657,214 -0.10(-1.24%)
Jan 19, 2010 8.146 8.297 8.146 8.295 11,779,715 +0.13(+1.58%)
Jan 15, 2010 8.255 8.166 8.166 8.166 36,043,964 -0.11(-1.35%)
Jan 14, 2010 8.387 8.387 8.236 8.277 12,466,741 -0.10(-1.23%)
Jan 13, 2010 8.361 8.402 8.301 8.380 12,544,781 +0.03(+0.34%)
Jan 12, 2010 8.387 8.398 8.290 8.352 13,224,076 -0.08(-0.91%)
Jan 11, 2010 8.498 8.507 8.378 8.428 16,669,817 -0.01(-0.16%)
Jan 08, 2010 8.391 8.457 8.328 8.442 26,700,960 -0.11(-1.31%)
Jan 07, 2010 8.485 8.702 8.376 8.553 62,322,936 +0.42(+5.11%)
Jan 06, 2010 8.113 8.168 8.052 8.137 17,110,676 +0.03(+0.41%)
Jan 05, 2010 7.866 8.111 7.866 8.104 24,224,144 +0.21(+2.69%)
Jan 04, 2010 7.883 8.026 7.828 7.892 28,713,052 -0.11(-1.40%)
Dec 31, 2009 8.061 8.004 8.004 8.004 13,803,274 -0.07(-0.84%)
Dec 30, 2009 8.023 8.124 8.023 8.071 10,484,698 +0.01(+0.16%)
Dec 29, 2009 8.107 8.128 8.058 8.058 11,006,638 -0.03(-0.35%)
Dec 28, 2009 8.080 8.120 8.056 8.087 10,297,852 +0.03(+0.35%)
Dec 24, 2009 8.102 8.139 8.050 8.058 4,618,484 -0.06(-0.78%)
Dec 23, 2009 8.074 8.135 8.045 8.122 13,299,632 +0.03(+0.38%)
Dec 22, 2009 8.198 8.198 8.074 8.091 13,238,206 -0.05(-0.59%)
Dec 21, 2009 8.087 8.179 8.045 8.139 16,598,147 +0.09(+1.06%)
Dec 18, 2009 8.076 8.087 7.944 8.054 25,696,732 +0.01(+0.14%)
Dec 17, 2009 8.139 8.139 8.010 8.043 34,162,304 -0.09(-1.16%)
Dec 16, 2009 8.297 8.367 8.135 8.137 25,495,948 -0.17(-2.00%)
Dec 15, 2009 8.332 8.398 8.275 8.304 23,436,640 -0.05(-0.58%)
Dec 14, 2009 8.326 8.363 8.304 8.352 21,284,484 +0.16(+2.01%)
Dec 11, 2009 8.308 8.345 8.179 8.188 22,803,140 -0.11(-1.27%)
Dec 10, 2009 8.120 8.301 8.086 8.293 29,152,834 +0.16(+2.02%)
Dec 09, 2009 8.087 8.133 7.999 8.128 26,569,388 +0.07(+0.84%)
Dec 08, 2009 8.078 8.113 7.872 8.061 26,747,568 -0.03(-0.41%)
Dec 07, 2009 7.999 8.122 7.969 8.093 37,246,024 +0.12(+1.45%)
Dec 04, 2009 8.192 8.260 7.931 7.977 53,830,192 -0.19(-2.36%)
Dec 03, 2009 8.194 8.225 7.901 8.170 71,169,104 -0.24(-2.81%)
Dec 02, 2009 8.470 8.488 8.343 8.407 23,256,280 -0.03(-0.34%)
Dec 01, 2009 8.474 8.507 8.404 8.435 21,446,030 +0.03(+0.36%)
Nov 30, 2009 8.483 8.483 8.284 8.404 24,522,864 -0.05(-0.62%)
Nov 27, 2009 8.402 8.551 8.345 8.457 9,222,068 -0.10(-1.15%)
Nov 25, 2009 8.501 8.560 8.501 8.555 15,070,521 +0.07(+0.77%)
Nov 24, 2009 8.463 8.547 8.376 8.490 21,383,124 +0.02(+0.21%)
Nov 23, 2009 8.538 8.566 8.424 8.472 17,302,654 -0.02(-0.28%)
Nov 20, 2009 8.540 8.614 8.437 8.496 19,215,416 -0.07(-0.77%)
Nov 19, 2009 8.525 8.577 8.479 8.562 18,542,872 -0.01(-0.10%)
Nov 18, 2009 8.538 8.641 8.512 8.571 26,973,450 +0.05(+0.59%)
Nov 17, 2009 8.468 8.595 8.253 8.520 42,245,632 -0.13(-1.54%)
Nov 16, 2009 8.645 8.704 8.604 8.654 24,172,106 +0.12(+1.39%)
Nov 13, 2009 8.531 8.617 8.471 8.536 15,763,320 +0.05(+0.65%)
Nov 12, 2009 8.577 8.612 8.444 8.481 17,136,070 -0.09(-1.05%)
Nov 11, 2009 8.606 8.698 8.531 8.571 15,986,978 -0.01(-0.10%)
Nov 10, 2009 8.584 8.632 8.488 8.580 12,589,247 +0.00(+0.03%)
Nov 09, 2009 8.433 8.582 8.396 8.577 16,651,860 +0.19(+2.27%)
Nov 06, 2009 8.361 8.412 8.242 8.387 23,096,076 +0.01(+0.16%)
Nov 05, 2009 8.433 8.496 8.280 8.374 24,013,122 -0.01(-0.08%)
Nov 04, 2009 8.435 8.481 8.326 8.380 21,837,082 -0.04(-0.42%)
Nov 03, 2009 8.367 8.450 8.284 8.415 21,624,664 +0.03(+0.34%)
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.