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

TJX Companies (NY: TJX )

93.13 -0.25 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2010 9.841 9.901 9.613 9.625 20,692,844 -0.19(-1.97%)
Apr 29, 2010 9.764 9.883 9.725 9.818 13,431,124 +0.12(+1.22%)
Apr 28, 2010 9.833 9.833 9.648 9.700 20,737,040 -0.06(-0.64%)
Apr 27, 2010 9.943 10.01 9.756 9.762 27,379,154 -0.18(-1.86%)
Apr 26, 2010 9.985 10.07 9.926 9.947 22,674,026 -0.02(-0.25%)
Apr 23, 2010 9.955 9.989 9.824 9.972 22,476,100 +0.07(+0.67%)
Apr 22, 2010 9.669 9.947 9.648 9.906 26,661,818 +0.17(+1.77%)
Apr 21, 2010 9.557 9.762 9.528 9.733 87,666 +0.18(+1.89%)
Apr 20, 2010 9.505 9.592 9.453 9.552 19,164,724 +0.10(+1.10%)
Apr 19, 2010 9.482 9.494 9.318 9.449 14,477,590 -0.04(-0.42%)
Apr 16, 2010 9.565 9.602 9.405 9.488 22,786,676 -0.12(-1.23%)
Apr 15, 2010 9.561 9.627 9.519 9.606 17,713,768 -0.02(-0.19%)
Apr 14, 2010 9.623 9.652 9.542 9.625 26,235,728 +0.04(+0.41%)
Apr 13, 2010 9.469 9.623 9.463 9.586 29,041,556 +0.11(+1.18%)
Apr 12, 2010 9.359 9.509 9.312 9.474 27,847,374 +0.16(+1.74%)
Apr 09, 2010 9.264 9.339 9.168 9.312 23,624,984 +0.00(+0.02%)
Apr 08, 2010 9.320 9.417 9.160 9.309 33,894,344 +0.04(+0.45%)
Apr 07, 2010 9.272 9.328 9.206 9.268 23,972,520 -0.02(-0.18%)
Apr 06, 2010 9.201 9.336 9.189 9.285 28,584,390 +0.17(+1.92%)
Apr 05, 2010 8.890 9.224 8.890 9.110 23,290,286 +0.24(+2.69%)
Apr 01, 2010 8.855 8.871 8.871 8.871 36,259,608 +0.04(+0.45%)
Mar 31, 2010 8.940 8.965 8.801 8.832 20,218,364 -0.14(-1.57%)
Mar 30, 2010 9.012 9.072 8.944 8.973 12,561,214 -0.02(-0.18%)
Mar 29, 2010 9.017 9.048 8.904 8.990 12,182,923 -0.01(-0.12%)
Mar 26, 2010 9.069 9.093 8.938 9.000 17,934,280 -0.04(-0.44%)
Mar 25, 2010 9.037 9.123 8.985 9.039 16,046,728 +0.06(+0.67%)
Mar 24, 2010 9.000 9.071 8.927 8.979 13,834,976 -0.06(-0.69%)
Mar 23, 2010 9.085 9.116 8.967 9.042 16,002,252 -0.02(-0.21%)
Mar 22, 2010 8.896 9.110 8.896 9.060 13,436,887 +0.13(+1.49%)
Mar 19, 2010 8.998 9.017 8.902 8.927 17,394,598 -0.04(-0.42%)
Mar 18, 2010 9.000 9.017 8.886 8.965 17,778,748 +0.01(+0.14%)
Mar 17, 2010 9.010 9.010 8.934 8.952 14,103,825 -0.03(-0.30%)
Mar 16, 2010 8.911 8.981 8.896 8.979 18,775,168 +0.07(+0.84%)
Mar 15, 2010 8.861 8.911 8.855 8.904 23,146,258 +0.15(+1.76%)
Mar 12, 2010 8.717 8.796 8.686 8.751 22,172,846 +0.07(+0.86%)
Mar 11, 2010 8.676 8.717 8.647 8.676 19,226,716 -0.02(-0.24%)
Mar 10, 2010 8.655 8.717 8.607 8.697 13,705,009 +0.04(+0.50%)
Mar 09, 2010 8.636 8.711 8.601 8.653 13,465,509 +0.02(+0.29%)
Mar 08, 2010 8.634 8.653 8.578 8.628 13,403,018 +0.00(+0.02%)
Mar 05, 2010 8.576 8.626 8.516 8.626 18,739,146 +0.10(+1.19%)
Mar 04, 2010 8.549 8.605 8.414 8.524 36,743,964 -0.02(-0.29%)
Mar 03, 2010 8.566 8.605 8.508 8.549 22,809,222 +0.02(+0.20%)
Mar 02, 2010 8.661 8.661 8.499 8.532 26,342,336 -0.12(-1.42%)
Mar 01, 2010 8.649 8.682 8.531 8.655 25,670,564 +0.01(+0.10%)
Feb 26, 2010 8.641 8.742 8.636 8.647 30,278,916 -0.02(-0.26%)
Feb 25, 2010 8.283 8.703 8.258 8.670 51,357,040 +0.26(+3.04%)
Feb 24, 2010 8.173 8.423 8.072 8.414 33,772,028 +0.28(+3.39%)
Feb 23, 2010 8.180 8.204 8.094 8.138 21,927,650 -0.04(-0.48%)
Feb 22, 2010 8.159 8.198 8.094 8.177 19,545,982 +0.05(+0.56%)
Feb 19, 2010 8.101 8.186 8.094 8.132 14,029,667 +0.01(+0.15%)
Feb 18, 2010 8.057 8.139 8.003 8.119 14,555,141 +0.06(+0.77%)
Feb 17, 2010 8.026 8.092 8.024 8.057 13,976,044 +0.07(+0.83%)
Feb 16, 2010 7.856 7.997 7.839 7.991 14,147,261 +0.18(+2.34%)
Feb 12, 2010 7.720 7.808 7.808 7.808 34,536,996 +0.01(+0.19%)
Feb 11, 2010 7.812 7.820 7.737 7.793 22,690,910 -0.02(-0.24%)
Feb 10, 2010 7.878 7.917 7.768 7.812 19,880,586 -0.06(-0.79%)
Feb 09, 2010 7.920 7.924 7.829 7.874 14,027,284 +0.01(+0.13%)
Feb 08, 2010 7.940 7.942 7.824 7.864 12,976,406 -0.07(-0.86%)
Feb 05, 2010 7.914 7.969 7.806 7.932 23,950,456 +0.03(+0.42%)
Feb 04, 2010 8.023 8.052 7.897 7.899 24,598,454 -0.13(-1.57%)
Feb 03, 2010 8.106 8.125 7.978 8.025 22,610,586 -0.10(-1.20%)
Feb 02, 2010 8.027 8.125 8.023 8.123 28,071,686 +0.15(+1.94%)
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.