Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.758 4.837 4.758 4.810 7,232,984 +0.01(+0.30%)
Dec 29, 2005 4.764 4.826 4.754 4.795 4,763,067 +0.04(+0.83%)
Dec 28, 2005 4.721 4.795 4.717 4.756 7,245,058 +0.05(+0.97%)
Dec 27, 2005 4.737 4.791 4.700 4.710 7,758,457 -0.02(-0.39%)
Dec 23, 2005 4.721 4.764 4.721 4.729 8,482,915 +0.02(+0.40%)
Dec 22, 2005 4.737 4.737 4.684 4.710 8,667,893 +0.01(+0.22%)
Dec 21, 2005 4.731 4.752 4.681 4.700 12,470,329 +0.01(+0.18%)
Dec 20, 2005 4.723 4.733 4.671 4.692 13,090,465 -0.04(-0.83%)
Dec 19, 2005 4.750 4.789 4.719 4.731 9,543,038 -0.05(-1.04%)
Dec 16, 2005 4.907 4.907 4.770 4.781 12,919,976 -0.08(-1.66%)
Dec 15, 2005 4.862 4.866 4.795 4.862 11,579,246 +0.00(+0.04%)
Dec 14, 2005 4.808 4.895 4.795 4.859 11,719,308 +0.05(+1.08%)
Dec 13, 2005 4.741 4.820 4.702 4.808 7,274,519 +0.07(+1.40%)
Dec 12, 2005 4.758 4.800 4.733 4.741 5,064,441 -0.00(-0.04%)
Dec 09, 2005 4.686 4.783 4.679 4.744 13,248,397 +0.06(+1.19%)
Dec 08, 2005 4.617 4.688 4.615 4.688 12,238,503 +0.07(+1.43%)
Dec 07, 2005 4.642 4.665 4.559 4.621 7,768,117 -0.02(-0.49%)
Dec 06, 2005 4.621 4.690 4.617 4.644 8,666,444 +0.03(+0.67%)
Dec 05, 2005 4.505 4.639 4.445 4.613 7,420,860 -0.03(-0.62%)
Dec 02, 2005 4.623 4.690 4.619 4.642 8,401,776 +0.00(+0.04%)
Dec 01, 2005 4.640 4.675 4.568 4.640 9,640,115 +0.00(+0.00%)
Nov 30, 2005 4.704 4.721 4.611 4.640 19,184,118 -0.07(-1.45%)
Nov 29, 2005 4.746 4.758 4.702 4.708 8,637,949 +0.01(+0.22%)
Nov 28, 2005 4.741 4.741 4.661 4.698 14,237,523 -0.04(-0.92%)
Nov 25, 2005 4.731 4.748 4.632 4.741 4,694,002 +0.04(+0.79%)
Nov 23, 2005 4.710 4.725 4.679 4.704 7,023,374 -0.01(-0.13%)
Nov 22, 2005 4.688 4.715 4.659 4.710 8,292,624 +0.01(+0.26%)
Nov 21, 2005 4.640 4.715 4.617 4.698 10,150,133 +0.05(+0.98%)
Nov 18, 2005 4.652 4.661 4.597 4.652 11,980,113 +0.05(+1.13%)
Nov 17, 2005 4.590 4.623 4.557 4.601 13,990,724 +0.04(+0.86%)
Nov 16, 2005 4.534 4.584 4.516 4.561 11,416,968 +0.03(+0.59%)
Nov 15, 2005 4.582 4.648 4.512 4.534 20,207,052 -0.05(-1.04%)
Nov 14, 2005 4.597 4.607 4.541 4.582 20,460,130 -0.01(-0.32%)
Nov 11, 2005 4.617 4.741 4.551 4.597 11,282,702 -0.02(-0.49%)
Nov 10, 2005 4.576 4.634 4.545 4.619 14,924,308 +0.06(+1.36%)
Nov 09, 2005 4.580 4.597 4.520 4.557 11,715,444 -0.02(-0.45%)
Nov 08, 2005 4.565 4.586 4.505 4.578 11,937,128 -0.01(-0.27%)
Nov 07, 2005 4.603 4.648 4.565 4.590 44,269,184 -0.01(-0.27%)
Nov 04, 2005 4.549 4.619 4.522 4.603 18,441,308 +0.05(+1.18%)
Nov 03, 2005 4.483 4.580 4.458 4.549 30,092,518 -0.03(-0.68%)
Nov 02, 2005 4.462 4.594 4.452 4.580 23,321,738 +0.12(+2.79%)
Nov 01, 2005 4.445 4.466 4.387 4.456 12,130,317 -0.00(-0.05%)
Oct 31, 2005 4.383 4.487 4.383 4.458 11,657,488 +0.12(+2.87%)
Oct 28, 2005 4.245 4.340 4.236 4.334 11,240,683 +0.11(+2.70%)
Oct 27, 2005 4.311 4.311 4.207 4.220 10,311,929 -0.08(-1.92%)
Oct 26, 2005 4.265 4.414 4.242 4.303 14,558,216 +0.04(+0.82%)
Oct 25, 2005 4.303 4.317 4.253 4.267 12,849,462 -0.03(-0.67%)
Oct 24, 2005 4.284 4.375 4.282 4.296 14,976,952 +0.01(+0.24%)
Oct 21, 2005 4.358 4.361 4.274 4.286 17,095,750 -0.04(-0.91%)
Oct 20, 2005 4.348 4.429 4.311 4.325 17,359,452 -0.02(-0.52%)
Oct 19, 2005 4.288 4.348 4.245 4.348 15,910,054 +0.04(+1.01%)
Oct 18, 2005 4.294 4.327 4.267 4.305 16,316,233 -0.02(-0.53%)
Oct 17, 2005 4.327 4.338 4.286 4.327 14,945,076 -0.02(-0.48%)
Oct 14, 2005 4.315 4.363 4.294 4.348 14,064,619 +0.03(+0.77%)
Oct 13, 2005 4.327 4.369 4.259 4.315 19,265,258 -0.01(-0.24%)
Oct 12, 2005 4.400 4.447 4.317 4.325 28,644,568 -0.15(-3.42%)
Oct 11, 2005 4.532 4.611 4.474 4.479 30,840,158 +0.01(+0.14%)
Oct 10, 2005 4.514 4.576 4.472 4.472 27,191,790 +0.08(+1.84%)
Oct 07, 2005 4.421 4.474 4.371 4.392 18,823,822 -0.04(-0.89%)
Oct 06, 2005 4.191 4.454 4.205 4.431 43,148,208 +0.20(+4.85%)
Oct 05, 2005 4.238 4.276 4.226 4.226 16,392,542 -0.02(-0.44%)
Oct 04, 2005 4.232 4.303 4.232 4.245 9,195,781 +0.00(+0.10%)
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.