Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.271 6.310 6.188 6.214 5,686,922 -0.06(-0.90%)
Dec 28, 2006 6.306 6.380 6.255 6.271 5,431,284 -0.03(-0.52%)
Dec 27, 2006 6.253 6.314 6.201 6.303 6,075,199 +0.08(+1.26%)
Dec 26, 2006 6.269 6.269 6.149 6.225 7,054,611 -0.04(-0.66%)
Dec 22, 2006 6.286 6.404 6.245 6.266 4,855,753 +0.01(+0.21%)
Dec 21, 2006 6.351 6.388 6.247 6.253 13,404,724 -0.03(-0.49%)
Dec 20, 2006 6.197 6.373 6.197 6.284 17,805,652 +0.00(+0.03%)
Dec 19, 2006 6.264 6.314 6.197 6.282 10,321,918 +0.00(+0.07%)
Dec 18, 2006 6.340 6.362 6.251 6.277 12,656,167 -0.05(-0.83%)
Dec 15, 2006 6.410 6.419 6.325 6.330 19,999,920 -0.03(-0.45%)
Dec 14, 2006 6.168 6.380 6.162 6.358 23,273,652 +0.23(+3.81%)
Dec 13, 2006 6.077 6.140 6.025 6.125 15,369,515 +0.10(+1.59%)
Dec 12, 2006 6.153 6.157 6.003 6.029 15,929,900 -0.11(-1.78%)
Dec 11, 2006 6.110 6.168 6.088 6.138 11,364,207 +0.04(+0.64%)
Dec 08, 2006 6.059 6.123 6.057 6.099 9,337,916 +0.04(+0.65%)
Dec 07, 2006 6.144 6.166 6.044 6.059 13,827,423 -0.07(-1.21%)
Dec 06, 2006 6.101 6.142 6.035 6.133 17,439,864 +0.09(+1.55%)
Dec 05, 2006 6.070 6.083 5.964 6.040 13,607,124 -0.04(-0.65%)
Dec 04, 2006 5.900 6.123 5.889 6.079 17,876,790 +0.21(+3.56%)
Dec 01, 2006 5.946 6.055 5.811 5.870 24,026,800 -0.10(-1.75%)
Nov 30, 2006 6.022 6.025 5.839 5.974 28,571,380 -0.02(-0.40%)
Nov 29, 2006 5.981 6.079 5.981 5.998 18,636,822 +0.03(+0.47%)
Nov 28, 2006 5.948 6.049 5.940 5.970 26,822,300 +0.02(+0.37%)
Nov 27, 2006 6.116 6.157 5.948 5.948 22,558,140 -0.20(-3.19%)
Nov 24, 2006 6.101 6.166 6.096 6.144 5,231,638 -0.01(-0.21%)
Nov 22, 2006 6.221 6.255 6.136 6.157 15,593,485 -0.04(-0.67%)
Nov 21, 2006 6.301 6.319 6.188 6.199 19,042,538 -0.08(-1.35%)
Nov 20, 2006 6.373 6.468 6.284 6.284 13,613,090 -0.09(-1.37%)
Nov 17, 2006 6.482 6.484 6.371 6.371 16,291,098 -0.12(-1.88%)
Nov 16, 2006 6.484 6.497 6.423 6.493 11,298,576 +0.00(+0.03%)
Nov 15, 2006 6.275 6.502 6.264 6.491 23,982,280 +0.28(+4.45%)
Nov 14, 2006 6.188 6.284 6.123 6.214 23,518,736 +0.02(+0.35%)
Nov 13, 2006 6.262 6.297 6.157 6.192 11,767,170 -0.05(-0.73%)
Nov 10, 2006 6.279 6.297 6.214 6.238 14,350,174 -0.03(-0.42%)
Nov 09, 2006 6.375 6.397 6.258 6.264 18,028,704 -0.12(-1.88%)
Nov 08, 2006 6.415 6.449 6.356 6.384 11,091,128 -0.03(-0.48%)
Nov 07, 2006 6.349 6.447 6.321 6.415 13,180,754 +0.05(+0.79%)
Nov 06, 2006 6.205 6.373 6.188 6.364 18,851,154 +0.16(+2.56%)
Nov 03, 2006 6.203 6.258 6.118 6.205 18,641,870 +0.03(+0.56%)
Nov 02, 2006 6.149 6.232 6.057 6.171 19,279,360 +0.02(+0.35%)
Nov 01, 2006 6.319 6.323 6.140 6.149 8,889,516 -0.16(-2.52%)
Oct 31, 2006 6.286 6.371 6.282 6.308 11,991,599 +0.00(+0.00%)
Oct 30, 2006 6.282 6.364 6.240 6.308 8,372,732 +0.03(+0.45%)
Oct 27, 2006 6.349 6.371 6.275 6.279 7,811,888 -0.10(-1.50%)
Oct 26, 2006 6.340 6.384 6.279 6.375 9,640,827 +0.04(+0.58%)
Oct 25, 2006 6.441 6.452 6.286 6.338 16,886,822 -0.10(-1.59%)
Oct 24, 2006 6.351 6.480 6.338 6.441 23,059,780 +0.03(+0.44%)
Oct 23, 2006 6.319 6.465 6.306 6.412 14,910,559 +0.04(+0.62%)
Oct 20, 2006 6.417 6.419 6.338 6.373 13,890,759 +0.03(+0.41%)
Oct 19, 2006 6.351 6.439 6.330 6.347 13,049,493 -0.04(-0.61%)
Oct 18, 2006 6.319 6.406 6.314 6.386 14,359,812 +0.07(+1.17%)
Oct 17, 2006 6.319 6.332 6.266 6.312 10,760,221 -0.01(-0.10%)
Oct 16, 2006 6.356 6.358 6.303 6.319 10,520,187 -0.01(-0.14%)
Oct 13, 2006 6.319 6.332 6.286 6.327 11,865,386 +0.01(+0.14%)
Oct 12, 2006 6.340 6.345 6.284 6.319 19,144,886 +0.02(+0.28%)
Oct 11, 2006 6.347 6.364 6.299 6.301 18,981,038 -0.05(-0.72%)
Oct 10, 2006 6.275 6.364 6.275 6.347 13,680,557 +0.01(+0.14%)
Oct 09, 2006 6.319 6.338 6.260 6.338 10,757,467 +0.00(+0.07%)
Oct 06, 2006 6.229 6.375 6.163 6.334 24,971,790 +0.06(+0.90%)
Oct 05, 2006 6.373 6.384 6.190 6.277 38,942,408 +0.11(+1.73%)
Oct 04, 2006 6.142 6.179 6.105 6.171 25,606,066 +0.03(+0.46%)
Oct 03, 2006 6.199 6.210 6.133 6.142 17,713,862 -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.