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 (%)
Aug 31, 2007 6.238 6.352 6.205 6.313 15,634,470 +0.13(+2.08%)
Aug 30, 2007 6.259 6.284 6.139 6.185 14,591,721 -0.07(-1.19%)
Aug 29, 2007 6.129 6.282 6.089 6.259 19,745,094 +0.16(+2.68%)
Aug 28, 2007 6.344 6.361 6.081 6.096 22,142,112 -0.27(-4.23%)
Aug 27, 2007 6.332 6.454 6.315 6.365 22,944,260 -0.00(-0.03%)
Aug 24, 2007 6.180 6.369 6.139 6.367 19,313,794 +0.18(+2.88%)
Aug 23, 2007 6.180 6.222 6.125 6.189 13,546,075 +0.01(+0.13%)
Aug 22, 2007 6.195 6.232 6.093 6.180 17,499,730 +0.04(+0.71%)
Aug 21, 2007 6.139 6.176 6.079 6.137 13,938,736 -0.00(-0.03%)
Aug 20, 2007 6.191 6.240 6.104 6.139 29,579,156 -0.07(-1.17%)
Aug 17, 2007 6.162 6.259 6.089 6.211 39,452,032 +0.15(+2.42%)
Aug 16, 2007 5.897 6.162 5.611 6.064 34,690,692 +0.17(+2.84%)
Aug 15, 2007 5.733 5.928 5.710 5.897 29,539,398 +0.19(+3.26%)
Aug 14, 2007 5.706 5.851 5.599 5.710 28,549,776 -0.02(-0.29%)
Aug 13, 2007 5.698 5.859 5.694 5.727 17,118,178 +0.03(+0.51%)
Aug 10, 2007 5.594 5.762 5.443 5.698 21,630,996 +0.11(+1.93%)
Aug 09, 2007 5.909 5.903 5.580 5.590 28,378,256 -0.32(-5.40%)
Aug 08, 2007 5.953 5.963 5.804 5.909 21,702,360 -0.00(-0.07%)
Aug 07, 2007 5.837 5.961 5.760 5.913 27,591,298 +0.06(+0.99%)
Aug 06, 2007 5.768 5.855 5.580 5.855 26,689,902 +0.20(+3.55%)
Aug 03, 2007 5.721 5.824 5.650 5.655 25,522,998 -0.17(-2.92%)
Aug 02, 2007 5.835 5.859 5.760 5.824 24,177,728 +0.02(+0.39%)
Aug 01, 2007 5.717 5.816 5.669 5.802 37,634,628 +0.06(+0.97%)
Jul 31, 2007 5.946 6.054 5.741 5.746 28,249,944 -0.11(-1.84%)
Jul 30, 2007 5.681 5.862 5.644 5.853 25,006,294 +0.20(+3.52%)
Jul 27, 2007 5.723 5.766 5.621 5.655 22,335,872 -0.06(-1.01%)
Jul 26, 2007 5.853 5.895 5.655 5.712 36,767,648 -0.18(-2.99%)
Jul 25, 2007 5.980 6.046 5.864 5.888 21,090,278 -0.06(-1.04%)
Jul 24, 2007 6.035 6.100 5.930 5.951 22,167,072 -0.12(-1.91%)
Jul 23, 2007 6.143 6.185 6.054 6.067 16,579,136 -0.03(-0.54%)
Jul 20, 2007 6.122 6.205 6.069 6.100 20,519,842 -0.02(-0.37%)
Jul 19, 2007 6.110 6.149 6.079 6.122 9,806,862 +0.02(+0.31%)
Jul 18, 2007 6.098 6.174 6.021 6.104 21,482,364 -0.03(-0.47%)
Jul 17, 2007 6.093 6.251 6.081 6.133 28,848,778 +0.05(+0.78%)
Jul 16, 2007 6.104 6.110 6.038 6.085 12,755,923 -0.04(-0.71%)
Jul 13, 2007 5.922 6.137 5.884 6.129 28,825,894 +0.20(+3.42%)
Jul 12, 2007 5.930 5.971 5.795 5.926 34,104,904 +0.13(+2.25%)
Jul 11, 2007 5.802 5.839 5.727 5.795 25,073,062 -0.01(-0.25%)
Jul 10, 2007 6.067 6.081 5.802 5.810 32,086,346 -0.24(-3.97%)
Jul 09, 2007 5.828 6.098 5.804 6.050 40,711,128 +0.22(+3.69%)
Jul 06, 2007 5.783 5.859 5.758 5.835 12,171,757 +0.03(+0.57%)
Jul 05, 2007 5.752 5.810 5.717 5.802 12,968,318 +0.09(+1.60%)
Jul 03, 2007 5.721 5.746 5.696 5.710 5,415,566 +0.01(+0.22%)
Jul 02, 2007 5.725 5.760 5.681 5.698 9,783,582 +0.00(+0.07%)
Jun 29, 2007 5.694 5.785 5.661 5.694 22,330,314 +0.01(+0.15%)
Jun 28, 2007 5.640 5.698 5.590 5.686 18,336,914 +0.05(+0.88%)
Jun 27, 2007 5.458 5.655 5.454 5.636 13,920,242 +0.09(+1.61%)
Jun 26, 2007 5.605 5.615 5.534 5.547 13,340,326 -0.02(-0.41%)
Jun 25, 2007 5.824 5.824 5.534 5.570 22,975,634 -0.09(-1.61%)
Jun 22, 2007 5.679 5.708 5.652 5.661 15,180,954 -0.05(-0.94%)
Jun 21, 2007 5.710 5.737 5.642 5.715 14,060,446 +0.00(+0.07%)
Jun 20, 2007 5.839 5.853 5.702 5.710 19,037,048 -0.12(-2.13%)
Jun 19, 2007 5.816 5.841 5.783 5.835 14,142,069 -0.04(-0.63%)
Jun 18, 2007 6.004 6.004 5.864 5.872 14,400,945 -0.06(-1.08%)
Jun 15, 2007 5.975 6.004 5.926 5.936 17,327,790 -0.00(-0.03%)
Jun 14, 2007 5.895 5.955 5.870 5.938 17,107,552 +0.05(+0.77%)
Jun 13, 2007 5.775 5.895 5.729 5.893 22,878,652 +0.15(+2.63%)
Jun 12, 2007 5.766 5.797 5.702 5.741 19,072,788 -0.05(-0.89%)
Jun 11, 2007 5.843 5.849 5.758 5.793 10,352,143 -0.05(-0.85%)
Jun 08, 2007 5.744 5.872 5.729 5.843 27,031,294 +0.10(+1.73%)
Jun 07, 2007 5.849 5.909 5.715 5.744 25,836,408 -0.16(-2.70%)
Jun 06, 2007 5.880 5.932 5.799 5.903 21,595,488 +0.01(+0.25%)
Jun 05, 2007 5.922 5.938 5.859 5.888 13,569,615 -0.05(-0.80%)
Jun 04, 2007 5.839 5.951 5.820 5.936 16,593,162 +0.11(+1.96%)
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.