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

TJX Companies (NY: TJX )

96.42 +1.14 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2007 5.878 6.048 5.864 5.949 13,163,432 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,324 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,765,927 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,562 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,328 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,148 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,456 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,376 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,668,818 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,667 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,696 -0.17(-2.73%)
Dec 13, 2007 6.241 6.286 6.021 6.152 23,474,478 -0.10(-1.65%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,672 +0.07(+1.17%)
Dec 11, 2007 6.392 6.448 6.149 6.183 27,851,692 -0.21(-3.33%)
Dec 10, 2007 6.390 6.417 6.307 6.396 14,824,217 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,074 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.947 6.214 30,003,656 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,054 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,112 +0.08(+1.29%)
Dec 03, 2007 6.110 6.110 5.928 5.928 17,272,096 -0.15(-2.42%)
Nov 30, 2007 5.951 6.112 5.938 6.075 23,277,052 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,644 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,587,702 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,398 +0.01(+0.26%)
Nov 26, 2007 5.918 5.918 5.642 5.650 35,196,588 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,697 +0.05(+0.81%)
Nov 21, 2007 5.826 5.947 5.750 5.857 18,506,272 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,715,700 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.831 5.835 26,493,166 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,537,942 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,380 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,052 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.299 42,816,980 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,879,664 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,517,856 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,264 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,156 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,400 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,516,732 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,900,792 -0.01(-0.25%)
Nov 01, 2007 5.994 6.002 5.742 5.764 30,895,554 -0.23(-3.77%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,552 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,149 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,623 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,272 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,250 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,594 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,653,802 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.800 6.023 24,929,068 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,988,736 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,006,882 -0.12(-1.93%)
Oct 17, 2007 6.232 6.270 6.036 6.102 20,403,622 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,540 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,259,960 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,696 -0.05(-0.81%)
Oct 11, 2007 6.216 6.624 6.214 6.383 43,229,976 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.065 6.143 17,101,062 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,262 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,198 +0.12(+2.07%)
Oct 05, 2007 5.998 6.065 5.980 6.013 15,212,063 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,674 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.065 15,889,286 +0.04(+0.65%)
Oct 02, 2007 6.036 6.050 5.957 6.025 13,471,530 -0.02(-0.34%)
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.