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

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 29, 2006 6.271 6.310 6.188 6.214 5,686,851 -0.06(-0.90%)
Dec 28, 2006 6.306 6.380 6.256 6.271 5,431,216 -0.03(-0.52%)
Dec 27, 2006 6.253 6.314 6.201 6.304 6,075,123 +0.08(+1.26%)
Dec 26, 2006 6.269 6.269 6.149 6.225 7,054,523 -0.04(-0.66%)
Dec 22, 2006 6.286 6.404 6.245 6.266 4,855,693 +0.01(+0.21%)
Dec 21, 2006 6.351 6.388 6.247 6.253 13,404,558 -0.03(-0.49%)
Dec 20, 2006 6.197 6.373 6.197 6.284 17,805,430 +0.00(+0.03%)
Dec 19, 2006 6.264 6.314 6.197 6.282 10,321,789 +0.00(+0.07%)
Dec 18, 2006 6.341 6.362 6.251 6.277 12,656,010 -0.05(-0.83%)
Dec 15, 2006 6.410 6.419 6.325 6.330 19,999,672 -0.03(-0.45%)
Dec 14, 2006 6.168 6.380 6.162 6.358 23,273,364 +0.23(+3.81%)
Dec 13, 2006 6.077 6.140 6.025 6.125 15,369,323 +0.10(+1.59%)
Dec 12, 2006 6.153 6.158 6.003 6.029 15,929,701 -0.11(-1.77%)
Dec 11, 2006 6.110 6.168 6.088 6.138 11,364,065 +0.04(+0.64%)
Dec 08, 2006 6.059 6.123 6.057 6.099 9,337,800 +0.04(+0.65%)
Dec 07, 2006 6.144 6.166 6.044 6.059 13,827,251 -0.07(-1.21%)
Dec 06, 2006 6.101 6.142 6.036 6.134 17,439,648 +0.09(+1.55%)
Dec 05, 2006 6.070 6.083 5.964 6.040 13,606,955 -0.04(-0.65%)
Dec 04, 2006 5.900 6.123 5.890 6.079 17,876,568 +0.21(+3.56%)
Dec 01, 2006 5.946 6.055 5.811 5.870 24,026,500 -0.10(-1.75%)
Nov 30, 2006 6.022 6.025 5.839 5.974 28,571,024 -0.02(-0.40%)
Nov 29, 2006 5.981 6.079 5.981 5.998 18,636,590 +0.03(+0.47%)
Nov 28, 2006 5.948 6.049 5.940 5.970 26,821,966 +0.02(+0.37%)
Nov 27, 2006 6.116 6.158 5.948 5.948 22,557,860 -0.20(-3.19%)
Nov 24, 2006 6.101 6.166 6.097 6.144 5,231,573 -0.01(-0.21%)
Nov 22, 2006 6.221 6.256 6.136 6.158 15,593,291 -0.04(-0.67%)
Nov 21, 2006 6.301 6.319 6.188 6.199 19,042,302 -0.08(-1.35%)
Nov 20, 2006 6.373 6.468 6.284 6.284 13,612,921 -0.09(-1.37%)
Nov 17, 2006 6.482 6.484 6.371 6.371 16,290,895 -0.12(-1.88%)
Nov 16, 2006 6.484 6.497 6.423 6.493 11,298,435 +0.00(+0.03%)
Nov 15, 2006 6.275 6.502 6.264 6.491 23,981,982 +0.28(+4.45%)
Nov 14, 2006 6.188 6.284 6.123 6.214 23,518,442 +0.02(+0.35%)
Nov 13, 2006 6.262 6.297 6.158 6.192 11,767,023 -0.05(-0.73%)
Nov 10, 2006 6.280 6.297 6.214 6.238 14,349,995 -0.03(-0.42%)
Nov 09, 2006 6.375 6.397 6.258 6.264 18,028,480 -0.12(-1.88%)
Nov 08, 2006 6.415 6.449 6.356 6.384 11,090,990 -0.03(-0.48%)
Nov 07, 2006 6.349 6.447 6.321 6.415 13,180,590 +0.05(+0.79%)
Nov 06, 2006 6.205 6.373 6.188 6.365 18,850,920 +0.16(+2.56%)
Nov 03, 2006 6.203 6.258 6.118 6.205 18,641,638 +0.03(+0.57%)
Nov 02, 2006 6.149 6.232 6.057 6.171 19,279,120 +0.02(+0.35%)
Nov 01, 2006 6.319 6.323 6.140 6.149 8,889,406 -0.16(-2.52%)
Oct 31, 2006 6.286 6.371 6.282 6.308 11,991,450 +0.00(+0.00%)
Oct 30, 2006 6.282 6.365 6.240 6.308 8,372,628 +0.03(+0.45%)
Oct 27, 2006 6.349 6.371 6.275 6.280 7,811,791 -0.10(-1.50%)
Oct 26, 2006 6.341 6.384 6.280 6.375 9,640,707 +0.04(+0.58%)
Oct 25, 2006 6.441 6.452 6.286 6.338 16,886,612 -0.10(-1.59%)
Oct 24, 2006 6.351 6.480 6.338 6.441 23,059,492 +0.03(+0.44%)
Oct 23, 2006 6.319 6.465 6.306 6.412 14,910,373 +0.04(+0.62%)
Oct 20, 2006 6.417 6.419 6.338 6.373 13,890,586 +0.03(+0.41%)
Oct 19, 2006 6.351 6.439 6.330 6.347 13,049,330 -0.04(-0.61%)
Oct 18, 2006 6.319 6.406 6.314 6.386 14,359,633 +0.07(+1.17%)
Oct 17, 2006 6.319 6.332 6.266 6.312 10,760,087 -0.01(-0.10%)
Oct 16, 2006 6.356 6.358 6.304 6.319 10,520,056 -0.01(-0.14%)
Oct 13, 2006 6.319 6.332 6.286 6.327 11,865,239 +0.01(+0.14%)
Oct 12, 2006 6.341 6.345 6.284 6.319 19,144,648 +0.02(+0.28%)
Oct 11, 2006 6.347 6.365 6.299 6.301 18,980,802 -0.05(-0.72%)
Oct 10, 2006 6.275 6.365 6.275 6.347 13,680,387 +0.01(+0.14%)
Oct 09, 2006 6.319 6.338 6.260 6.338 10,757,333 +0.00(+0.07%)
Oct 06, 2006 6.229 6.375 6.163 6.334 24,971,478 +0.06(+0.90%)
Oct 05, 2006 6.373 6.384 6.190 6.277 38,941,920 +0.11(+1.73%)
Oct 04, 2006 6.142 6.179 6.105 6.171 25,605,748 +0.03(+0.46%)
Oct 03, 2006 6.199 6.210 6.134 6.142 17,713,640 -0.03(-0.46%)
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.