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

TJX Companies (NY: TJX )

117.87 -0.42 (-0.36%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2006 5.312 5.380 5.229 5.373 16,222,255 +0.06(+1.19%)
Jul 31, 2006 5.353 5.391 5.288 5.310 6,969,245 -0.03(-0.49%)
Jul 28, 2006 5.288 5.369 5.266 5.336 8,823,427 +0.08(+1.58%)
Jul 27, 2006 5.367 5.421 5.240 5.253 10,351,750 -0.08(-1.47%)
Jul 26, 2006 5.436 5.438 5.327 5.332 10,069,492 -0.11(-2.04%)
Jul 25, 2006 5.343 5.471 5.308 5.443 14,781,133 +0.06(+1.09%)
Jul 24, 2006 5.160 5.399 5.247 5.384 15,828,470 +0.23(+4.39%)
Jul 21, 2006 5.227 5.234 5.157 5.157 9,431,084 -0.06(-1.21%)
Jul 20, 2006 5.312 5.323 5.212 5.221 8,269,008 -0.11(-2.08%)
Jul 19, 2006 5.118 5.360 5.144 5.332 14,839,421 +0.22(+4.22%)
Jul 18, 2006 5.197 5.197 5.035 5.116 22,682,058 -0.10(-1.96%)
Jul 17, 2006 5.072 5.229 5.064 5.218 10,958,031 +0.12(+2.39%)
Jul 14, 2006 5.140 5.188 5.057 5.096 11,751,565 -0.07(-1.35%)
Jul 13, 2006 5.214 5.249 5.122 5.166 17,418,294 -0.07(-1.37%)
Jul 12, 2006 5.275 5.360 5.229 5.238 11,246,255 +0.03(+0.59%)
Jul 11, 2006 5.175 5.223 5.103 5.207 8,902,826 +0.00(+0.04%)
Jul 10, 2006 5.155 5.284 5.155 5.205 10,558,739 +0.05(+0.97%)
Jul 07, 2006 5.033 5.165 5.020 5.155 20,695,698 +0.06(+1.24%)
Jul 06, 2006 5.077 5.103 4.983 5.092 30,094,656 +0.25(+5.13%)
Jul 05, 2006 4.892 4.924 4.828 4.844 14,237,729 -0.08(-1.72%)
Jul 03, 2006 4.985 4.998 4.900 4.929 3,871,751 -0.05(-1.05%)
Jun 30, 2006 4.977 4.992 4.939 4.981 9,617,420 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,889 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,150,073 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,285 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,654,007 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,898 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,518 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,786,057 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,509 +0.02(+0.40%)
Jun 19, 2006 4.987 5.000 4.896 4.924 7,685,216 -0.04(-0.83%)
Jun 16, 2006 5.000 5.011 4.953 4.966 10,097,947 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.000 14,066,539 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,392 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,474 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,569 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,369 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,349 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,404 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,823 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.061 6,222,524 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,173,086 -0.06(-1.13%)
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.