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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 4.497 4.519 4.477 4.512 13,420,018 -0.03(-0.71%)
Apr 29, 2002 4.548 4.586 4.510 4.544 18,043,080 +0.01(+0.14%)
Apr 26, 2002 4.524 4.569 4.514 4.537 11,850,340 +0.04(+0.81%)
Apr 25, 2002 4.389 4.519 4.364 4.501 14,766,559 +0.09(+1.95%)
Apr 24, 2002 4.435 4.474 4.412 4.415 14,318,356 +0.01(+0.14%)
Apr 23, 2002 4.382 4.482 4.371 4.409 8,509,101 +0.05(+1.09%)
Apr 22, 2002 4.365 4.446 4.349 4.361 11,187,695 -0.02(-0.54%)
Apr 19, 2002 4.446 4.452 4.353 4.385 8,718,713 -0.03(-0.77%)
Apr 18, 2002 4.367 4.452 4.367 4.419 9,262,546 +0.05(+1.23%)
Apr 17, 2002 4.379 4.408 4.339 4.366 5,811,187 -0.02(-0.52%)
Apr 16, 2002 4.322 4.406 4.296 4.388 8,229,939 +0.08(+1.90%)
Apr 15, 2002 4.351 4.376 4.289 4.307 9,895,247 -0.04(-1.02%)
Apr 12, 2002 4.286 4.358 4.282 4.351 2,028,506 +0.08(+1.99%)
Apr 11, 2002 4.296 4.346 4.245 4.266 13,931,974 -0.02(-0.39%)
Apr 10, 2002 4.212 4.331 4.209 4.283 20,665,648 +0.07(+1.67%)
Apr 09, 2002 4.216 4.231 4.198 4.212 12,827,887 +0.07(+1.72%)
Apr 08, 2002 4.027 4.166 4.021 4.141 15,243,741 +0.10(+2.35%)
Apr 05, 2002 4.012 4.072 4.012 4.046 10,225,603 +0.05(+1.24%)
Apr 04, 2002 3.960 4.006 3.960 3.996 20,263,812 +0.01(+0.26%)
Apr 03, 2002 4.002 4.063 3.972 3.986 289,786 -0.04(-1.05%)
Apr 02, 2002 4.079 4.079 3.996 4.028 20,513,994 -0.06(-1.42%)
Apr 01, 2002 4.116 4.117 4.044 4.086 14,181,190 -0.06(-1.35%)
Mar 29, 2002 4.079 4.182 4.074 4.142 20,188,466 +0.00(+0.00%)
Mar 28, 2002 4.079 4.182 4.074 4.142 20,188,466 +0.08(+1.96%)
Mar 27, 2002 3.965 4.062 3.957 4.062 9,182,372 +0.10(+2.45%)
Mar 26, 2002 3.949 4.037 3.949 3.965 7,277,507 +0.02(+0.39%)
Mar 25, 2002 4.012 4.017 3.935 3.949 8,144,935 -0.07(-1.65%)
Mar 22, 2002 4.060 4.081 4.004 4.016 7,870,604 -0.05(-1.35%)
Mar 21, 2002 4.141 4.171 4.048 4.071 8,500,407 -0.10(-2.43%)
Mar 20, 2002 4.095 4.172 4.081 4.172 14,422,679 +0.08(+1.97%)
Mar 19, 2002 4.063 4.113 4.008 4.091 10,627,441 +0.08(+1.99%)
Mar 18, 2002 4.027 4.069 3.958 4.012 9,255,784 -0.03(-0.67%)
Mar 15, 2002 4.013 4.051 3.999 4.038 12,017,450 +0.03(+0.67%)
Mar 14, 2002 4.074 4.089 4.012 4.012 18,618,790 -0.02(-0.39%)
Mar 13, 2002 4.022 4.047 3.975 4.027 10,047,868 +0.00(+0.00%)
Mar 12, 2002 4.012 4.045 3.987 4.027 13,184,325 -0.05(-1.22%)
Mar 11, 2002 4.125 4.125 3.996 4.077 15,533,528 -0.06(-1.45%)
Mar 08, 2002 4.224 4.230 4.058 4.137 18,873,802 +0.02(+0.45%)
Mar 07, 2002 4.089 4.139 4.018 4.118 27,515,238 +0.23(+5.94%)
Mar 06, 2002 3.830 3.908 3.826 3.887 21,972,586 +0.08(+2.18%)
Mar 05, 2002 3.882 3.898 3.800 3.805 22,292,318 -0.13(-3.34%)
Mar 04, 2002 3.991 3.991 3.934 3.936 21,362,102 -0.00(-0.08%)
Mar 01, 2002 3.960 3.986 3.924 3.939 11,731,528 +0.01(+0.21%)
Feb 28, 2002 3.934 4.042 3.889 3.931 35,739,380 +0.05(+1.39%)
Feb 27, 2002 3.680 3.918 3.675 3.877 33,332,222 +0.26(+7.06%)
Feb 26, 2002 3.675 3.675 3.574 3.621 46,988,896 +0.10(+2.73%)
Feb 25, 2002 3.691 3.747 3.525 3.525 36,426,176 -0.18(-4.81%)
Feb 22, 2002 3.701 3.735 3.635 3.703 342,334,560 +0.01(+0.31%)
Feb 21, 2002 3.675 3.820 3.642 3.692 24,032,970 -0.01(-0.22%)
Feb 20, 2002 3.779 3.784 3.672 3.700 15,594,383 -0.02(-0.64%)
Feb 19, 2002 3.830 3.869 3.717 3.724 11,008,993 -0.15(-3.98%)
Feb 18, 2002 3.944 3.944 3.805 3.878 12,163,310 +0.00(+0.00%)
Feb 15, 2002 3.944 3.944 3.805 3.878 11,950,800 -0.09(-2.32%)
Feb 14, 2002 4.006 4.006 3.925 3.970 11,454,299 -0.04(-0.90%)
Feb 13, 2002 3.916 4.006 3.916 4.006 15,106,576 +0.09(+2.30%)
Feb 12, 2002 3.882 3.916 3.836 3.916 9,453,805 +0.03(+0.75%)
Feb 11, 2002 3.784 3.904 3.779 3.887 25,677,026 +0.09(+2.40%)
Feb 08, 2002 3.805 3.830 3.717 3.796 35,885,240 -0.03(-0.89%)
Feb 07, 2002 4.037 4.063 3.696 3.830 46,164,940 -0.31(-7.43%)
Feb 06, 2002 4.172 4.172 4.105 4.138 8,113,059 -0.02(-0.37%)
Feb 05, 2002 4.136 4.201 4.107 4.153 10,215,944 +0.02(+0.43%)
Feb 04, 2002 4.247 4.253 4.133 4.136 11,237,925 -0.11(-2.61%)
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.