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 (%)
Nov 30, 2009 8.021 8.021 7.833 7.947 25,935,310 -0.05(-0.62%)
Nov 27, 2009 7.945 8.085 7.891 7.996 9,753,232 -0.09(-1.15%)
Nov 25, 2009 8.038 8.094 8.038 8.089 15,938,539 +0.06(+0.77%)
Nov 24, 2009 8.003 8.081 7.920 8.027 22,614,730 +0.02(+0.21%)
Nov 23, 2009 8.073 8.100 7.965 8.011 18,299,238 -0.02(-0.28%)
Nov 20, 2009 8.075 8.145 7.978 8.034 20,322,170 -0.06(-0.77%)
Nov 19, 2009 8.061 8.110 8.017 8.096 19,610,888 -0.01(-0.10%)
Nov 18, 2009 8.073 8.170 8.048 8.104 28,527,042 +0.05(+0.59%)
Nov 17, 2009 8.007 8.127 7.804 8.056 44,678,856 -0.13(-1.54%)
Nov 16, 2009 8.174 8.230 8.135 8.183 25,564,348 +0.11(+1.39%)
Nov 13, 2009 8.067 8.147 8.010 8.071 16,671,241 +0.05(+0.65%)
Nov 12, 2009 8.110 8.143 7.984 8.019 18,123,058 -0.08(-1.05%)
Nov 11, 2009 8.137 8.224 8.067 8.104 16,907,782 -0.01(-0.10%)
Nov 10, 2009 8.116 8.162 8.025 8.112 13,314,351 +0.00(+0.03%)
Nov 09, 2009 7.974 8.114 7.938 8.110 17,610,960 +0.17(+2.19%)
Nov 06, 2009 7.911 7.960 7.800 7.936 24,407,226 +0.01(+0.16%)
Nov 05, 2009 7.980 8.040 7.835 7.924 25,376,332 -0.01(-0.08%)
Nov 04, 2009 7.982 8.025 7.878 7.930 23,076,760 -0.03(-0.42%)
Nov 03, 2009 7.918 7.996 7.839 7.963 22,852,284 +0.03(+0.34%)
Nov 02, 2009 7.773 7.986 7.723 7.936 23,850,948 +0.20(+2.62%)
Oct 30, 2009 7.940 8.011 7.719 7.733 26,762,810 -0.23(-2.89%)
Oct 29, 2009 7.911 7.992 7.777 7.963 21,586,226 +0.13(+1.64%)
Oct 28, 2009 8.092 8.135 7.818 7.835 25,724,014 -0.24(-2.97%)
Oct 27, 2009 8.303 8.303 8.067 8.075 28,463,850 -0.24(-2.89%)
Oct 26, 2009 8.278 8.415 8.237 8.315 27,912,900 +0.08(+0.96%)
Oct 23, 2009 8.268 8.321 8.208 8.237 23,449,980 -0.09(-1.09%)
Oct 22, 2009 8.108 8.348 8.077 8.328 34,872,716 +0.18(+2.24%)
Oct 21, 2009 7.978 8.259 7.976 8.145 36,992,092 +0.12(+1.50%)
Oct 20, 2009 8.021 8.075 8.011 8.025 19,847,900 -0.06(-0.77%)
Oct 19, 2009 7.957 8.118 7.914 8.087 15,281,109 +0.16(+1.96%)
Oct 16, 2009 7.835 7.971 7.769 7.932 18,993,476 +0.04(+0.55%)
Oct 15, 2009 7.835 7.905 7.798 7.889 21,619,092 +0.04(+0.50%)
Oct 14, 2009 7.864 7.901 7.764 7.849 39,642,012 +0.05(+0.61%)
Oct 13, 2009 7.829 7.891 7.795 7.802 21,968,648 -0.04(-0.48%)
Oct 12, 2009 7.851 7.887 7.816 7.839 19,495,052 +0.01(+0.13%)
Oct 09, 2009 7.795 7.851 7.657 7.829 28,381,136 +0.05(+0.59%)
Oct 08, 2009 7.947 8.042 7.762 7.783 37,335,732 -0.10(-1.26%)
Oct 07, 2009 7.984 8.000 7.833 7.882 15,288,677 -0.08(-0.99%)
Oct 06, 2009 7.885 7.990 7.885 7.961 22,156,530 +0.25(+3.28%)
Oct 05, 2009 7.506 7.731 7.470 7.709 16,380,932 +0.20(+2.62%)
Oct 02, 2009 7.564 7.597 7.481 7.512 20,729,078 -0.10(-1.33%)
Oct 01, 2009 7.669 7.723 7.545 7.613 24,604,796 -0.08(-1.02%)
Sep 30, 2009 7.692 7.738 7.541 7.692 22,897,190 +0.03(+0.41%)
Sep 29, 2009 7.752 7.800 7.626 7.661 13,897,882 -0.09(-1.19%)
Sep 28, 2009 7.636 7.779 7.615 7.753 13,258,872 +0.12(+1.61%)
Sep 25, 2009 7.752 7.777 7.576 7.630 21,956,752 -0.14(-1.79%)
Sep 24, 2009 7.785 7.851 7.684 7.769 16,533,947 -0.02(-0.27%)
Sep 23, 2009 7.984 8.013 7.785 7.789 18,572,072 -0.16(-2.06%)
Sep 22, 2009 7.945 7.996 7.891 7.953 19,722,946 +0.07(+0.87%)
Sep 21, 2009 7.804 7.990 7.738 7.885 19,734,828 +0.01(+0.11%)
Sep 18, 2009 7.864 7.922 7.798 7.876 22,290,954 +0.06(+0.79%)
Sep 17, 2009 7.802 7.882 7.756 7.814 19,700,304 +0.06(+0.80%)
Sep 16, 2009 7.735 7.849 7.704 7.752 17,168,204 +0.04(+0.46%)
Sep 15, 2009 7.588 7.721 7.557 7.717 21,140,072 +0.06(+0.81%)
Sep 14, 2009 7.551 7.661 7.508 7.655 12,002,668 +0.07(+0.93%)
Sep 11, 2009 7.526 7.636 7.510 7.584 23,871,368 +0.08(+1.02%)
Sep 10, 2009 7.541 7.557 7.446 7.508 23,041,600 -0.04(-0.49%)
Sep 09, 2009 7.454 7.555 7.446 7.545 28,218,640 +0.07(+0.94%)
Sep 08, 2009 7.557 7.578 7.433 7.475 21,716,528 -0.02(-0.25%)
Sep 04, 2009 7.425 7.537 7.400 7.493 15,355,510 +0.09(+1.23%)
Sep 03, 2009 7.282 7.415 7.220 7.402 28,991,000 +0.19(+2.64%)
Sep 02, 2009 7.323 7.357 7.203 7.212 26,516,054 -0.10(-1.36%)
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.