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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2005 4.777 4.797 4.661 4.690 14,080,074 -0.08(-1.69%)
Apr 28, 2005 4.795 4.814 4.756 4.770 10,858,653 -0.02(-0.35%)
Apr 27, 2005 4.777 4.824 4.731 4.787 10,484,350 +0.01(+0.22%)
Apr 26, 2005 4.768 4.810 4.744 4.777 7,689,392 +0.02(+0.39%)
Apr 25, 2005 4.704 4.789 4.690 4.758 7,726,098 +0.06(+1.28%)
Apr 22, 2005 4.797 4.797 4.673 4.698 12,032,757 -0.10(-1.99%)
Apr 21, 2005 4.741 4.797 4.731 4.793 11,195,767 +0.10(+2.12%)
Apr 20, 2005 4.783 4.785 4.667 4.694 19,106,844 -0.09(-1.86%)
Apr 19, 2005 4.824 4.857 4.777 4.783 14,844,135 -0.03(-0.60%)
Apr 18, 2005 4.822 4.859 4.789 4.812 9,997,997 -0.01(-0.13%)
Apr 15, 2005 4.888 4.903 4.816 4.818 9,709,663 -0.08(-1.61%)
Apr 14, 2005 4.938 4.961 4.895 4.897 8,142,903 -0.05(-1.00%)
Apr 13, 2005 4.967 4.992 4.932 4.946 10,208,573 -0.02(-0.42%)
Apr 12, 2005 4.938 4.980 4.899 4.967 11,942,924 +0.02(+0.33%)
Apr 11, 2005 5.004 5.025 4.936 4.951 7,211,250 -0.06(-1.12%)
Apr 08, 2005 5.035 5.050 4.984 5.006 6,223,090 -0.03(-0.58%)
Apr 07, 2005 5.021 5.035 4.946 5.035 12,349,586 +0.02(+0.33%)
Apr 06, 2005 5.083 5.083 5.002 5.019 8,673,689 -0.06(-1.26%)
Apr 05, 2005 5.019 5.116 5.019 5.083 9,598,579 +0.06(+1.28%)
Apr 04, 2005 5.021 5.054 4.940 5.019 8,520,104 +0.00(+0.08%)
Apr 01, 2005 5.131 5.135 4.973 5.015 16,808,864 -0.08(-1.66%)
Mar 31, 2005 5.093 5.129 5.052 5.100 11,157,129 +0.01(+0.20%)
Mar 30, 2005 5.079 5.114 5.060 5.089 10,140,474 +0.01(+0.20%)
Mar 29, 2005 5.093 5.149 5.075 5.079 9,571,050 -0.02(-0.37%)
Mar 28, 2005 5.006 5.122 5.006 5.098 5,874,867 +0.09(+1.86%)
Mar 24, 2005 5.006 5.046 4.984 5.004 7,583,621 -0.00(-0.04%)
Mar 23, 2005 5.011 5.050 4.986 5.006 11,169,203 -0.02(-0.49%)
Mar 22, 2005 5.046 5.125 5.029 5.031 9,025,292 -0.03(-0.57%)
Mar 21, 2005 5.077 5.093 5.027 5.060 7,246,507 -0.02(-0.33%)
Mar 18, 2005 5.073 5.112 5.031 5.077 12,914,663 +0.01(+0.12%)
Mar 17, 2005 5.093 5.131 5.042 5.071 6,884,761 +0.00(+0.00%)
Mar 16, 2005 5.114 5.147 5.052 5.071 8,758,209 -0.06(-1.13%)
Mar 15, 2005 5.131 5.156 5.102 5.129 8,442,828 +0.03(+0.61%)
Mar 14, 2005 5.151 5.174 5.071 5.098 10,769,303 -0.04(-0.81%)
Mar 11, 2005 5.114 5.151 5.085 5.139 15,509,670 +0.05(+0.89%)
Mar 10, 2005 5.093 5.133 5.083 5.093 6,890,557 +0.01(+0.16%)
Mar 09, 2005 5.031 5.114 5.029 5.085 13,146,007 +0.05(+0.90%)
Mar 08, 2005 5.135 5.137 5.031 5.040 12,258,788 -0.10(-1.85%)
Mar 07, 2005 5.151 5.187 5.106 5.135 7,275,485 +0.01(+0.20%)
Mar 04, 2005 5.112 5.180 5.093 5.125 9,826,542 +0.02(+0.32%)
Mar 03, 2005 5.098 5.178 5.060 5.108 15,181,732 +0.05(+1.02%)
Mar 02, 2005 5.033 5.096 5.013 5.056 12,059,320 -0.02(-0.37%)
Mar 01, 2005 5.083 5.112 5.052 5.075 8,520,587 +0.02(+0.37%)
Feb 28, 2005 5.000 5.077 4.957 5.056 10,258,319 +0.05(+0.91%)
Feb 25, 2005 4.973 5.060 4.936 5.011 11,501,488 +0.02(+0.42%)
Feb 24, 2005 5.031 5.046 4.944 4.990 14,631,145 -0.07(-1.31%)
Feb 23, 2005 5.122 5.170 5.033 5.056 10,595,433 -0.07(-1.29%)
Feb 22, 2005 5.238 5.265 5.104 5.122 8,792,983 -0.12(-2.21%)
Feb 18, 2005 5.238 5.263 5.207 5.238 5,330,558 +0.00(+0.08%)
Feb 17, 2005 5.228 5.276 5.197 5.234 6,299,400 +0.01(+0.12%)
Feb 16, 2005 5.228 5.245 5.191 5.228 7,940,054 -0.02(-0.39%)
Feb 15, 2005 5.238 5.290 5.214 5.249 7,650,754 +0.01(+0.24%)
Feb 14, 2005 5.238 5.269 5.226 5.236 4,646,187 -0.01(-0.24%)
Feb 11, 2005 5.218 5.290 5.214 5.249 4,742,782 +0.03(+0.56%)
Feb 10, 2005 5.236 5.249 5.207 5.220 8,012,983 +0.02(+0.32%)
Feb 09, 2005 5.261 5.278 5.199 5.203 7,824,141 -0.07(-1.41%)
Feb 08, 2005 5.330 5.354 5.278 5.278 5,262,459 -0.08(-1.54%)
Feb 07, 2005 5.350 5.373 5.336 5.361 5,571,078 +0.01(+0.15%)
Feb 04, 2005 5.325 5.375 5.319 5.352 5,461,927 +0.01(+0.19%)
Feb 03, 2005 5.369 5.369 5.294 5.342 8,239,980 +0.01(+0.27%)
Feb 02, 2005 5.280 5.350 5.278 5.327 9,024,809 +0.07(+1.30%)
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.