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

TJX Companies (NY: TJX )

92.66 -0.47 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2008 6.942 6.967 6.634 6.671 26,440,560 -0.22(-3.19%)
Apr 29, 2008 6.812 6.934 6.775 6.891 14,578,148 +0.08(+1.16%)
Apr 28, 2008 6.843 6.868 6.731 6.812 17,546,222 -0.01(-0.12%)
Apr 25, 2008 6.657 6.833 6.622 6.820 20,880,600 +0.20(+3.07%)
Apr 24, 2008 6.568 6.667 6.491 6.617 36,269,424 +0.07(+1.08%)
Apr 23, 2008 6.532 6.659 6.452 6.547 16,790,974 +0.03(+0.41%)
Apr 22, 2008 6.555 6.568 6.396 6.520 20,265,850 -0.07(-1.13%)
Apr 21, 2008 6.586 6.622 6.508 6.595 20,735,206 -0.04(-0.59%)
Apr 18, 2008 6.553 6.704 6.553 6.634 23,554,858 +0.18(+2.73%)
Apr 17, 2008 6.437 6.485 6.373 6.458 14,796,036 -0.01(-0.16%)
Apr 16, 2008 6.390 6.491 6.354 6.468 15,187,987 +0.11(+1.79%)
Apr 15, 2008 6.437 6.437 6.290 6.354 24,596,212 -0.03(-0.45%)
Apr 14, 2008 6.259 6.431 6.259 6.383 27,798,976 +0.16(+2.53%)
Apr 11, 2008 6.305 6.356 6.212 6.226 36,660,548 -0.17(-2.62%)
Apr 10, 2008 6.433 6.566 6.209 6.394 60,058,256 -0.25(-3.74%)
Apr 09, 2008 6.740 6.742 6.518 6.642 25,039,218 -0.04(-0.65%)
Apr 08, 2008 6.657 6.715 6.601 6.686 17,955,850 +0.03(+0.47%)
Apr 07, 2008 6.934 6.934 6.630 6.655 26,950,400 -0.21(-3.08%)
Apr 04, 2008 7.092 7.092 6.793 6.866 34,999,900 -0.19(-2.67%)
Apr 03, 2008 7.100 7.135 6.971 7.054 19,990,402 -0.08(-1.07%)
Apr 02, 2008 7.135 7.210 7.069 7.131 32,031,944 +0.08(+1.18%)
Apr 01, 2008 6.884 7.112 6.661 7.048 35,164,956 +0.20(+2.93%)
Mar 31, 2008 6.748 6.897 6.717 6.847 32,734,146 +0.08(+1.22%)
Mar 28, 2008 6.764 6.822 6.642 6.764 25,715,996 -0.12(-1.80%)
Mar 27, 2008 7.019 7.065 6.884 6.889 21,703,416 -0.06(-0.86%)
Mar 26, 2008 7.110 7.110 6.898 6.949 23,577,090 -0.18(-2.58%)
Mar 25, 2008 7.137 7.162 7.029 7.133 27,371,778 +0.01(+0.17%)
Mar 24, 2008 7.085 7.232 7.007 7.120 31,798,648 +0.10(+1.36%)
Mar 21, 2008 6.671 7.052 6.671 7.025 39,543,984 +0.00(+0.00%)
Mar 20, 2008 6.671 7.052 6.671 7.025 39,543,984 +0.33(+4.95%)
Mar 19, 2008 6.858 6.936 6.686 6.694 26,964,566 -0.14(-2.12%)
Mar 18, 2008 6.615 6.841 6.615 6.839 39,609,148 +0.24(+3.57%)
Mar 17, 2008 6.510 6.698 6.435 6.603 42,372,864 -0.08(-1.15%)
Mar 14, 2008 6.711 6.812 6.491 6.679 36,549,428 -0.03(-0.40%)
Mar 13, 2008 6.655 6.758 6.597 6.706 53,315,060 -0.03(-0.40%)
Mar 12, 2008 6.771 6.887 6.675 6.733 42,431,468 -0.02(-0.37%)
Mar 11, 2008 6.545 6.758 6.545 6.758 36,260,612 +0.31(+4.88%)
Mar 10, 2008 6.464 6.535 6.409 6.443 22,626,678 -0.03(-0.42%)
Mar 07, 2008 6.450 6.574 6.377 6.470 27,738,624 -0.04(-0.67%)
Mar 06, 2008 6.845 6.845 6.501 6.514 28,127,002 -0.33(-4.84%)
Mar 05, 2008 6.913 6.957 6.729 6.845 27,711,318 -0.04(-0.54%)
Mar 04, 2008 6.690 6.905 6.690 6.882 45,831,116 +0.12(+1.71%)
Mar 03, 2008 6.605 6.771 6.568 6.766 30,200,872 +0.14(+2.12%)
Feb 29, 2008 6.657 6.781 6.580 6.626 24,269,362 -0.13(-1.90%)
Feb 28, 2008 6.733 6.847 6.723 6.754 23,281,032 -0.05(-0.76%)
Feb 27, 2008 6.868 6.893 6.748 6.806 30,977,012 -0.09(-1.32%)
Feb 26, 2008 6.752 6.918 6.742 6.897 31,264,932 +0.10(+1.46%)
Feb 25, 2008 6.729 6.822 6.650 6.798 36,826,260 +0.07(+1.11%)
Feb 22, 2008 6.514 6.729 6.491 6.723 44,465,012 +0.27(+4.20%)
Feb 21, 2008 6.491 6.611 6.443 6.452 37,472,176 -0.00(-0.06%)
Feb 20, 2008 6.172 6.580 6.172 6.456 48,376,316 +0.30(+4.88%)
Feb 19, 2008 6.238 6.315 6.139 6.156 19,913,488 -0.06(-1.03%)
Feb 18, 2008 6.170 6.234 6.096 6.220 0 +0.00(+0.00%)
Feb 15, 2008 6.170 6.234 6.096 6.220 20,533,590 +0.03(+0.43%)
Feb 14, 2008 6.410 6.468 6.174 6.193 24,035,208 -0.23(-3.52%)
Feb 13, 2008 6.419 6.454 6.286 6.419 22,322,088 +0.07(+1.08%)
Feb 12, 2008 6.450 6.474 6.294 6.350 24,335,032 -0.05(-0.74%)
Feb 11, 2008 6.270 6.446 6.207 6.398 20,316,490 +0.12(+1.85%)
Feb 08, 2008 6.489 6.545 6.278 6.282 29,765,796 -0.19(-2.97%)
Feb 07, 2008 6.346 6.568 6.346 6.474 36,769,948 +0.08(+1.26%)
Feb 06, 2008 6.474 6.559 6.361 6.394 26,806,716 -0.05(-0.77%)
Feb 05, 2008 6.408 6.611 6.408 6.443 38,032,260 -0.07(-1.02%)
Feb 04, 2008 6.688 6.735 6.446 6.510 24,622,482 -0.14(-2.06%)
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.