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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 7.508 7.547 7.423 7.444 17,817,506 -0.12(-1.59%)
Aug 28, 2009 7.723 7.742 7.534 7.564 23,028,154 -0.14(-1.80%)
Aug 27, 2009 7.597 7.717 7.508 7.702 28,232,816 +0.12(+1.64%)
Aug 26, 2009 7.514 7.615 7.485 7.578 23,042,228 -0.01(-0.11%)
Aug 25, 2009 7.315 7.619 7.280 7.586 33,442,574 +0.26(+3.56%)
Aug 24, 2009 7.421 7.460 7.311 7.325 18,936,412 -0.10(-1.34%)
Aug 21, 2009 7.421 7.506 7.361 7.425 18,282,522 +0.05(+0.65%)
Aug 20, 2009 7.257 7.391 7.234 7.377 22,884,068 +0.13(+1.77%)
Aug 19, 2009 7.040 7.259 7.040 7.249 27,116,832 +0.14(+1.98%)
Aug 18, 2009 7.153 7.234 6.998 7.108 57,390,504 +0.01(+0.09%)
Aug 17, 2009 7.199 7.346 7.063 7.102 33,830,324 -0.16(-2.25%)
Aug 14, 2009 7.334 7.361 7.182 7.265 20,844,132 -0.06(-0.76%)
Aug 13, 2009 7.394 7.415 7.251 7.321 22,601,748 -0.11(-1.45%)
Aug 12, 2009 7.272 7.510 7.272 7.429 18,760,476 +0.16(+2.25%)
Aug 11, 2009 7.282 7.332 7.166 7.265 18,784,218 -0.02(-0.23%)
Aug 10, 2009 7.346 7.361 7.193 7.282 16,622,282 -0.06(-0.87%)
Aug 07, 2009 7.288 7.361 7.203 7.346 28,332,342 +0.13(+1.84%)
Aug 06, 2009 7.512 7.624 7.195 7.214 45,523,020 -0.30(-4.00%)
Aug 05, 2009 7.429 7.522 7.286 7.514 20,196,098 +0.11(+1.48%)
Aug 04, 2009 7.551 7.584 7.381 7.404 22,387,642 -0.16(-2.13%)
Aug 03, 2009 7.562 7.588 7.444 7.566 11,857,839 +0.06(+0.86%)
Jul 31, 2009 7.582 7.597 7.475 7.501 13,537,895 -0.08(-1.06%)
Jul 30, 2009 7.584 7.661 7.551 7.582 23,478,620 +0.05(+0.69%)
Jul 29, 2009 7.477 7.568 7.448 7.530 15,793,039 +0.02(+0.33%)
Jul 28, 2009 7.404 7.526 7.311 7.506 23,159,816 +0.08(+1.12%)
Jul 27, 2009 7.377 7.441 7.315 7.423 18,662,766 -0.01(-0.08%)
Jul 24, 2009 7.406 7.493 7.330 7.429 38,457,104 +0.00(+0.00%)
Jul 23, 2009 7.325 7.526 7.251 7.429 24,836,664 +0.13(+1.73%)
Jul 22, 2009 7.303 7.408 7.268 7.303 21,129,616 -0.02(-0.28%)
Jul 21, 2009 7.398 7.472 7.147 7.323 35,822,080 -0.05(-0.67%)
Jul 20, 2009 7.319 7.392 7.195 7.373 31,476,898 +0.08(+1.16%)
Jul 17, 2009 7.234 7.305 7.170 7.288 40,851,832 -0.04(-0.56%)
Jul 16, 2009 7.071 7.354 6.992 7.330 42,260,912 +0.22(+3.09%)
Jul 15, 2009 7.065 7.129 6.971 7.110 28,388,512 +0.12(+1.66%)
Jul 14, 2009 6.791 7.013 6.748 6.994 32,785,216 +0.16(+2.36%)
Jul 13, 2009 6.712 6.839 6.690 6.833 30,719,752 +0.23(+3.51%)
Jul 10, 2009 6.593 6.669 6.535 6.601 27,725,276 -0.05(-0.69%)
Jul 09, 2009 6.781 6.824 6.611 6.646 39,451,124 +0.21(+3.22%)
Jul 08, 2009 6.238 6.462 6.238 6.439 30,639,956 +0.17(+2.71%)
Jul 07, 2009 6.396 6.398 6.234 6.270 25,199,570 -0.13(-2.01%)
Jul 06, 2009 6.168 6.419 6.135 6.398 28,876,858 +0.23(+3.69%)
Jul 02, 2009 6.417 6.474 6.170 6.170 22,514,256 -0.30(-4.70%)
Jul 01, 2009 6.557 6.644 6.458 6.474 22,351,930 -0.04(-0.60%)
Jun 30, 2009 6.462 6.578 6.456 6.514 24,663,404 +0.02(+0.29%)
Jun 29, 2009 6.522 6.605 6.470 6.495 18,773,540 +0.01(+0.10%)
Jun 26, 2009 6.572 6.626 6.451 6.489 21,092,128 -0.10(-1.48%)
Jun 25, 2009 6.568 6.644 6.520 6.586 40,912,160 +0.33(+5.23%)
Jun 24, 2009 6.317 6.406 6.214 6.259 22,214,462 -0.01(-0.17%)
Jun 23, 2009 6.390 6.439 6.265 6.270 27,576,872 -0.10(-1.62%)
Jun 22, 2009 6.332 6.470 6.296 6.373 26,711,710 -0.01(-0.23%)
Jun 19, 2009 6.400 6.450 6.361 6.388 24,615,700 +0.04(+0.62%)
Jun 18, 2009 6.361 6.419 6.301 6.348 19,255,604 -0.03(-0.52%)
Jun 17, 2009 6.135 6.485 6.118 6.381 32,864,384 +0.23(+3.67%)
Jun 16, 2009 6.340 6.342 6.108 6.156 21,911,614 -0.13(-2.14%)
Jun 15, 2009 6.234 6.359 6.205 6.290 20,087,740 -0.07(-1.14%)
Jun 12, 2009 6.166 6.390 6.079 6.363 22,232,626 +0.16(+2.60%)
Jun 11, 2009 6.346 6.392 6.193 6.201 26,073,836 -0.11(-1.80%)
Jun 10, 2009 6.477 6.499 6.230 6.315 20,392,852 -0.10(-1.58%)
Jun 09, 2009 6.388 6.458 6.365 6.417 16,275,827 +0.04(+0.62%)
Jun 08, 2009 6.344 6.419 6.274 6.377 21,515,920 +0.06(+0.92%)
Jun 05, 2009 6.441 6.441 6.209 6.319 31,682,446 +0.01(+0.23%)
Jun 04, 2009 6.383 6.398 6.180 6.305 35,521,056 -0.06(-0.91%)
Jun 03, 2009 6.338 6.398 6.280 6.363 25,173,842 +0.01(+0.23%)
Jun 02, 2009 6.375 6.470 6.325 6.348 45,005,784 -0.01(-0.20%)
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.