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

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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, 2006 6.286 6.371 6.282 6.308 11,991,599 +0.00(+0.00%)
Oct 30, 2006 6.282 6.364 6.240 6.308 8,372,732 +0.03(+0.45%)
Oct 27, 2006 6.349 6.371 6.275 6.279 7,811,888 -0.10(-1.50%)
Oct 26, 2006 6.340 6.384 6.279 6.375 9,640,827 +0.04(+0.58%)
Oct 25, 2006 6.441 6.452 6.286 6.338 16,886,822 -0.10(-1.59%)
Oct 24, 2006 6.351 6.480 6.338 6.441 23,059,780 +0.03(+0.44%)
Oct 23, 2006 6.319 6.465 6.306 6.412 14,910,559 +0.04(+0.62%)
Oct 20, 2006 6.417 6.419 6.338 6.373 13,890,759 +0.03(+0.41%)
Oct 19, 2006 6.351 6.439 6.330 6.347 13,049,493 -0.04(-0.61%)
Oct 18, 2006 6.319 6.406 6.314 6.386 14,359,812 +0.07(+1.17%)
Oct 17, 2006 6.319 6.332 6.266 6.312 10,760,221 -0.01(-0.10%)
Oct 16, 2006 6.356 6.358 6.303 6.319 10,520,187 -0.01(-0.14%)
Oct 13, 2006 6.319 6.332 6.286 6.327 11,865,386 +0.01(+0.14%)
Oct 12, 2006 6.340 6.345 6.284 6.319 19,144,886 +0.02(+0.28%)
Oct 11, 2006 6.347 6.364 6.299 6.301 18,981,038 -0.05(-0.72%)
Oct 10, 2006 6.275 6.364 6.275 6.347 13,680,557 +0.01(+0.14%)
Oct 09, 2006 6.319 6.338 6.260 6.338 10,757,467 +0.00(+0.07%)
Oct 06, 2006 6.229 6.375 6.163 6.334 24,971,790 +0.06(+0.90%)
Oct 05, 2006 6.373 6.384 6.190 6.277 38,942,408 +0.11(+1.73%)
Oct 04, 2006 6.142 6.179 6.105 6.171 25,606,066 +0.03(+0.46%)
Oct 03, 2006 6.199 6.210 6.133 6.142 17,713,862 -0.03(-0.46%)
Oct 02, 2006 6.107 6.190 6.062 6.171 18,299,030 +0.06(+1.03%)
Sep 29, 2006 6.236 6.238 6.105 6.107 16,819,816 -0.13(-2.10%)
Sep 28, 2006 6.232 6.255 6.168 6.238 16,126,792 +0.03(+0.56%)
Sep 27, 2006 6.242 6.288 6.177 6.203 14,182,196 -0.07(-1.08%)
Sep 26, 2006 6.184 6.312 6.173 6.271 28,491,522 +0.10(+1.70%)
Sep 25, 2006 6.192 6.210 6.103 6.166 19,769,066 +0.08(+1.40%)
Sep 22, 2006 6.025 6.094 5.983 6.081 12,365,648 +0.00(+0.04%)
Sep 21, 2006 6.118 6.171 6.016 6.079 30,392,976 -0.08(-1.27%)
Sep 20, 2006 6.201 6.212 6.155 6.157 22,627,902 -0.06(-0.98%)
Sep 19, 2006 6.081 6.218 6.081 6.218 27,533,222 +0.19(+3.18%)
Sep 18, 2006 6.059 6.096 6.018 6.027 11,647,382 -0.09(-1.43%)
Sep 15, 2006 6.123 6.153 6.062 6.114 19,505,166 +0.02(+0.25%)
Sep 14, 2006 6.057 6.140 6.005 6.099 17,186,980 +0.01(+0.14%)
Sep 13, 2006 6.075 6.127 6.014 6.090 27,902,222 +0.04(+0.61%)
Sep 12, 2006 5.964 6.077 5.950 6.053 30,006,076 +0.11(+1.91%)
Sep 11, 2006 5.828 5.983 5.826 5.940 16,304,408 +0.07(+1.19%)
Sep 08, 2006 5.796 5.872 5.785 5.870 12,343,159 +0.02(+0.34%)
Sep 07, 2006 5.861 5.894 5.837 5.850 11,562,476 -0.03(-0.56%)
Sep 06, 2006 5.879 5.885 5.815 5.883 12,620,828 +0.00(+0.07%)
Sep 05, 2006 5.844 5.883 5.824 5.879 10,016,253 +0.03(+0.60%)
Sep 01, 2006 5.828 5.848 5.778 5.844 6,820,084 +0.02(+0.26%)
Aug 31, 2006 5.828 5.859 5.761 5.828 15,946,881 +0.00(+0.00%)
Aug 30, 2006 5.822 5.839 5.763 5.828 15,052,376 +0.01(+0.15%)
Aug 29, 2006 5.706 5.844 5.665 5.820 16,090,993 +0.02(+0.34%)
Aug 28, 2006 5.711 5.842 5.711 5.800 10,547,724 +0.09(+1.60%)
Aug 25, 2006 5.687 5.724 5.654 5.709 11,646,005 +0.00(+0.00%)
Aug 24, 2006 5.861 5.874 5.700 5.709 12,285,331 -0.15(-2.57%)
Aug 23, 2006 5.844 5.876 5.796 5.859 8,380,993 +0.00(+0.00%)
Aug 22, 2006 5.874 5.874 5.820 5.859 7,850,440 -0.02(-0.26%)
Aug 21, 2006 5.798 5.883 5.787 5.874 9,549,954 +0.03(+0.60%)
Aug 18, 2006 5.883 5.883 5.800 5.839 10,100,242 -0.04(-0.63%)
Aug 17, 2006 5.850 5.933 5.833 5.876 15,935,866 +0.00(+0.04%)
Aug 16, 2006 5.741 5.883 5.741 5.874 15,598,075 +0.02(+0.33%)
Aug 15, 2006 5.818 5.894 5.802 5.855 31,967,654 +0.10(+1.70%)
Aug 14, 2006 5.839 5.883 5.748 5.757 26,080,168 -0.07(-1.12%)
Aug 11, 2006 5.680 5.822 5.672 5.822 21,428,192 +0.14(+2.49%)
Aug 10, 2006 5.480 5.698 5.449 5.680 17,433,898 +0.16(+2.88%)
Aug 09, 2006 5.608 5.639 5.521 5.521 8,605,423 -0.04(-0.78%)
Aug 08, 2006 5.645 5.661 5.563 5.565 11,385,778 -0.06(-1.01%)
Aug 07, 2006 5.523 5.641 5.521 5.621 13,396,922 +0.00(+0.04%)
Aug 04, 2006 5.626 5.674 5.587 5.619 24,161,732 +0.05(+0.86%)
Aug 03, 2006 5.273 5.582 5.251 5.571 18,584,500 +0.30(+5.66%)
Aug 02, 2006 5.373 5.375 5.249 5.273 17,634,920 -0.10(-1.87%)
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.