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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2011 9.979 9.999 9.881 9.942 16,508,455 -0.07(-0.67%)
Jan 28, 2011 10.19 10.23 9.986 10.01 15,170,434 -0.19(-1.85%)
Jan 27, 2011 10.20 10.22 10.12 10.20 18,932,802 +0.00(+0.04%)
Jan 26, 2011 10.17 10.23 10.10 10.19 13,139,320 +0.01(+0.06%)
Jan 25, 2011 9.988 10.19 9.944 10.19 28,041,536 +0.21(+2.12%)
Jan 24, 2011 9.747 10.04 9.747 9.975 16,477,376 +0.07(+0.68%)
Jan 21, 2011 9.896 9.944 9.856 9.908 12,767,594 +0.04(+0.45%)
Jan 20, 2011 9.772 9.908 9.745 9.864 19,920,782 +0.06(+0.60%)
Jan 19, 2011 9.694 9.855 9.686 9.806 20,596,628 +0.12(+1.21%)
Jan 18, 2011 9.610 9.699 9.606 9.688 9,845,723 +0.04(+0.46%)
Jan 14, 2011 9.539 9.663 9.495 9.644 11,067,838 +0.09(+0.99%)
Jan 13, 2011 9.604 9.669 9.535 9.550 11,889,344 -0.08(-0.81%)
Jan 12, 2011 9.606 9.675 9.577 9.627 10,920,056 +0.04(+0.46%)
Jan 11, 2011 9.625 9.680 9.564 9.583 12,700,427 +0.02(+0.22%)
Jan 10, 2011 9.529 9.629 9.512 9.562 16,055,643 -0.01(-0.15%)
Jan 07, 2011 9.608 9.640 9.508 9.577 24,849,098 +0.03(+0.29%)
Jan 06, 2011 9.235 9.589 9.197 9.550 45,375,528 +0.53(+5.86%)
Jan 05, 2011 9.105 9.117 8.927 9.021 29,920,116 -0.12(-1.33%)
Jan 04, 2011 9.197 9.224 9.134 9.143 23,692,150 -0.04(-0.46%)
Jan 03, 2011 9.350 9.363 9.147 9.185 20,495,998 -0.13(-1.37%)
Dec 31, 2010 9.392 9.392 9.304 9.313 6,129,196 -0.07(-0.76%)
Dec 30, 2010 9.369 9.401 9.329 9.384 5,431,027 +0.02(+0.22%)
Dec 29, 2010 9.310 9.394 9.304 9.363 6,056,551 +0.05(+0.56%)
Dec 28, 2010 9.298 9.354 9.262 9.310 6,557,240 +0.01(+0.14%)
Dec 27, 2010 9.287 9.338 9.247 9.298 7,918,299 -0.04(-0.38%)
Dec 23, 2010 9.273 9.357 9.262 9.334 10,974,982 +0.03(+0.29%)
Dec 22, 2010 9.268 9.348 9.252 9.306 16,715,749 +0.03(+0.34%)
Dec 21, 2010 9.231 9.302 9.185 9.275 23,284,954 +0.07(+0.73%)
Dec 20, 2010 9.113 9.229 9.059 9.208 16,926,204 +0.09(+1.04%)
Dec 17, 2010 9.159 9.180 9.090 9.113 26,398,298 -0.08(-0.82%)
Dec 16, 2010 9.212 9.235 9.122 9.189 21,851,026 -0.01(-0.14%)
Dec 15, 2010 9.294 9.308 9.201 9.201 16,702,355 -0.13(-1.35%)
Dec 14, 2010 9.277 9.394 9.237 9.327 14,095,563 +0.07(+0.79%)
Dec 13, 2010 9.487 9.518 9.239 9.254 24,955,296 -0.20(-2.13%)
Dec 10, 2010 9.430 9.482 9.336 9.455 12,467,693 +0.02(+0.24%)
Dec 09, 2010 9.430 9.480 9.367 9.432 9,741,146 +0.05(+0.56%)
Dec 08, 2010 9.411 9.441 9.336 9.380 15,929,440 -0.03(-0.33%)
Dec 07, 2010 9.499 9.531 9.392 9.411 18,930,276 -0.03(-0.29%)
Dec 06, 2010 9.493 9.501 9.420 9.438 12,810,919 -0.06(-0.66%)
Dec 03, 2010 9.281 9.501 9.233 9.501 19,033,580 +0.16(+1.71%)
Dec 02, 2010 9.262 9.430 9.201 9.342 43,528,108 -0.22(-2.33%)
Dec 01, 2010 9.709 9.732 9.514 9.564 23,939,560 -0.00(-0.04%)
Nov 30, 2010 9.447 9.642 9.441 9.568 16,553,868 +0.07(+0.71%)
Nov 29, 2010 9.665 9.669 9.424 9.501 20,697,534 -0.22(-2.29%)
Nov 26, 2010 9.711 9.747 9.661 9.724 4,241,531 -0.03(-0.30%)
Nov 24, 2010 9.663 9.753 9.753 9.753 8,736,474 +0.14(+1.42%)
Nov 23, 2010 9.650 9.730 9.564 9.617 13,652,041 -0.09(-0.93%)
Nov 22, 2010 9.625 9.722 9.587 9.707 9,715,182 +0.04(+0.39%)
Nov 19, 2010 9.621 9.678 9.522 9.669 12,557,168 +0.05(+0.57%)
Nov 18, 2010 9.615 9.709 9.600 9.615 15,221,785 +0.09(+0.95%)
Nov 17, 2010 9.434 9.619 9.434 9.524 16,680,509 +0.08(+0.82%)
Nov 16, 2010 9.558 9.688 9.399 9.447 28,967,854 -0.14(-1.47%)
Nov 15, 2010 9.621 9.657 9.527 9.587 14,684,927 -0.02(-0.20%)
Nov 12, 2010 9.541 9.657 9.535 9.606 17,567,996 +0.09(+0.94%)
Nov 11, 2010 9.493 9.650 9.426 9.516 19,952,856 -0.06(-0.65%)
Nov 10, 2010 9.531 9.594 9.422 9.579 20,922,602 +0.04(+0.40%)
Nov 09, 2010 9.665 9.665 9.510 9.541 19,383,484 -0.12(-1.24%)
Nov 08, 2010 9.654 9.682 9.575 9.661 31,263,648 -0.19(-1.90%)
Nov 05, 2010 9.873 9.873 9.753 9.847 28,985,054 +0.05(+0.47%)
Nov 04, 2010 9.824 9.860 9.770 9.801 19,115,562 +0.01(+0.11%)
Nov 03, 2010 9.714 9.801 9.694 9.791 16,120,655 +0.10(+1.04%)
Nov 02, 2010 9.649 9.725 9.626 9.691 12,547,697 +0.10(+1.07%)
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.