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

TJX Companies (NY: TJX )

93.13 -0.25 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2009 5.789 5.872 5.692 5.791 50,655,484 +0.06(+1.12%)
Apr 29, 2009 5.828 5.901 5.681 5.727 35,585,032 -0.06(-1.04%)
Apr 28, 2009 5.592 5.830 5.551 5.787 42,492,544 +0.20(+3.52%)
Apr 27, 2009 5.750 5.781 5.514 5.590 37,080,212 -0.23(-4.02%)
Apr 24, 2009 5.779 5.907 5.704 5.824 26,620,160 +0.12(+2.14%)
Apr 23, 2009 5.754 5.808 5.543 5.702 27,209,334 -0.05(-0.90%)
Apr 22, 2009 5.783 6.040 5.746 5.754 33,317,606 -0.06(-1.03%)
Apr 21, 2009 5.642 5.851 5.613 5.814 27,800,480 +0.16(+2.82%)
Apr 20, 2009 5.764 5.816 5.598 5.655 30,956,570 -0.21(-3.63%)
Apr 17, 2009 5.729 5.905 5.729 5.868 32,661,400 +0.14(+2.53%)
Apr 16, 2009 5.609 5.762 5.545 5.723 25,310,532 +0.13(+2.26%)
Apr 15, 2009 5.541 5.636 5.445 5.597 21,557,186 +0.02(+0.41%)
Apr 14, 2009 5.611 5.652 5.497 5.574 30,842,954 -0.08(-1.36%)
Apr 13, 2009 5.605 5.744 5.605 5.650 20,511,226 -0.06(-1.05%)
Apr 09, 2009 5.712 5.797 5.510 5.710 52,054,292 +0.18(+3.30%)
Apr 08, 2009 5.383 5.532 5.365 5.528 32,314,380 +0.20(+3.69%)
Apr 07, 2009 5.282 5.387 5.271 5.332 26,180,216 -0.04(-0.73%)
Apr 06, 2009 5.487 5.487 5.284 5.371 29,524,970 -0.15(-2.77%)
Apr 03, 2009 5.414 5.543 5.309 5.524 33,844,604 +0.11(+2.07%)
Apr 02, 2009 5.396 5.522 5.261 5.412 28,402,004 +0.11(+2.03%)
Apr 01, 2009 5.222 5.358 5.138 5.305 30,486,116 -0.00(-0.08%)
Mar 31, 2009 5.383 5.394 5.128 5.309 35,701,300 -0.02(-0.39%)
Mar 30, 2009 5.400 5.470 5.265 5.329 25,317,062 -0.25(-4.56%)
Mar 26, 2009 5.396 5.669 5.371 5.584 33,389,030 +0.24(+4.53%)
Mar 25, 2009 5.398 5.501 5.226 5.342 28,779,974 -0.03(-0.54%)
Mar 24, 2009 5.211 5.425 5.176 5.371 24,639,058 +0.10(+1.81%)
Mar 23, 2009 5.178 5.292 5.162 5.276 28,503,020 +0.17(+3.28%)
Mar 20, 2009 5.224 5.226 5.042 5.108 24,376,912 -0.09(-1.70%)
Mar 19, 2009 5.271 5.296 5.137 5.196 22,360,370 -0.03(-0.63%)
Mar 18, 2009 5.060 5.319 5.048 5.229 24,837,692 +0.13(+2.54%)
Mar 17, 2009 4.961 5.104 4.940 5.100 27,593,630 +0.13(+2.71%)
Mar 16, 2009 5.195 5.204 4.955 4.965 28,369,404 -0.18(-3.46%)
Mar 13, 2009 5.087 5.191 5.040 5.143 0 +0.05(+1.02%)
Mar 12, 2009 4.897 5.100 4.897 5.091 27,813,230 +0.17(+3.54%)
Mar 11, 2009 4.839 4.963 4.710 4.917 27,030,372 +0.12(+2.46%)
Mar 10, 2009 4.557 4.810 4.524 4.799 37,086,320 +0.30(+6.77%)
Mar 09, 2009 4.414 4.584 4.383 4.495 34,288,608 +0.05(+1.02%)
Mar 06, 2009 4.485 4.536 4.313 4.449 0 -0.00(-0.09%)
Mar 05, 2009 4.392 4.694 4.350 4.454 35,900,312 -0.04(-0.83%)
Mar 04, 2009 4.528 4.551 4.389 4.491 30,412,418 -0.06(-1.27%)
Mar 02, 2009 4.586 4.777 4.530 4.549 34,836,236 -0.06(-1.35%)
Feb 27, 2009 4.557 4.727 4.518 4.611 0 -0.04(-0.93%)
Feb 26, 2009 4.845 4.845 4.613 4.654 30,024,814 -0.13(-2.77%)
Feb 25, 2009 4.557 4.845 4.555 4.787 61,184,680 +0.33(+7.34%)
Feb 24, 2009 4.331 4.487 4.292 4.460 26,897,834 +0.16(+3.61%)
Feb 23, 2009 4.483 4.483 4.286 4.305 22,543,702 -0.11(-2.39%)
Feb 20, 2009 4.348 4.468 4.286 4.410 0 -0.01(-0.23%)
Feb 19, 2009 4.454 4.563 4.406 4.420 19,854,028 -0.00(-0.09%)
Feb 18, 2009 4.497 4.497 4.334 4.425 23,493,652 -0.01(-0.28%)
Feb 17, 2009 4.367 4.503 4.286 4.437 26,703,178 -0.04(-0.97%)
Feb 13, 2009 4.520 4.592 4.446 4.481 18,797,598 -0.06(-1.37%)
Feb 12, 2009 4.483 4.549 4.381 4.543 25,853,056 +0.02(+0.50%)
Feb 11, 2009 4.497 4.572 4.433 4.520 23,524,958 +0.02(+0.46%)
Feb 10, 2009 4.607 4.669 4.439 4.499 26,432,894 -0.16(-3.42%)
Feb 09, 2009 4.737 4.750 4.576 4.659 23,295,452 -0.07(-1.40%)
Feb 06, 2009 4.580 4.847 4.516 4.725 42,227,580 +0.16(+3.45%)
Feb 05, 2009 4.245 4.592 4.232 4.567 53,766,976 +0.44(+10.74%)
Feb 04, 2009 4.002 4.182 4.002 4.124 29,591,520 +0.02(+0.56%)
Feb 03, 2009 4.071 4.139 3.986 4.102 27,910,990 +0.07(+1.75%)
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.