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: 7:00 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 (%)
Feb 28, 2003 3.313 3.365 3.313 3.327 18,269,370 +0.01(+0.44%)
Feb 27, 2003 3.344 3.354 3.292 3.313 17,721,680 -0.01(-0.31%)
Feb 26, 2003 3.331 3.404 3.269 3.323 24,228,758 -0.01(-0.25%)
Feb 25, 2003 3.313 3.344 3.253 3.331 25,210,156 -0.02(-0.49%)
Feb 24, 2003 3.447 3.449 3.344 3.348 13,233,907 -0.09(-2.53%)
Feb 21, 2003 3.420 3.487 3.414 3.435 16,921,396 +0.00(+0.12%)
Feb 20, 2003 3.530 3.530 3.412 3.431 16,489,620 -0.06(-1.66%)
Feb 19, 2003 3.570 3.603 3.474 3.489 11,849,711 -0.08(-2.26%)
Feb 18, 2003 3.561 3.623 3.547 3.570 10,171,384 +0.01(+0.23%)
Feb 14, 2003 3.507 3.561 3.470 3.561 9,350,815 +0.06(+1.78%)
Feb 13, 2003 3.489 3.516 3.458 3.499 13,623,183 +0.02(+0.60%)
Feb 12, 2003 3.466 3.532 3.466 3.478 9,864,214 -0.01(-0.24%)
Feb 11, 2003 3.510 3.541 3.468 3.487 16,924,778 -0.05(-1.52%)
Feb 10, 2003 3.530 3.582 3.481 3.541 18,136,554 -0.02(-0.58%)
Feb 07, 2003 3.748 3.760 3.534 3.561 24,590,504 -0.16(-4.23%)
Feb 06, 2003 3.758 3.777 3.706 3.719 12,319,159 -0.05(-1.26%)
Feb 05, 2003 3.841 3.845 3.752 3.766 7,079,399 +0.00(+0.05%)
Feb 04, 2003 3.862 3.862 3.752 3.764 7,984,971 -0.10(-2.52%)
Feb 03, 2003 3.820 3.895 3.820 3.862 9,268,227 +0.06(+1.58%)
Jan 31, 2003 3.789 3.855 3.789 3.801 11,831,358 +0.01(+0.33%)
Jan 30, 2003 3.893 3.934 3.779 3.789 9,689,378 -0.08(-2.14%)
Jan 29, 2003 3.830 3.888 3.768 3.872 10,666,913 +0.03(+0.70%)
Jan 28, 2003 3.895 3.903 3.828 3.845 12,678,973 +0.00(+0.05%)
Jan 27, 2003 3.903 3.928 3.830 3.843 13,513,065 -0.10(-2.62%)
Jan 24, 2003 4.079 4.081 3.915 3.946 11,533,364 -0.16(-3.88%)
Jan 23, 2003 3.992 4.110 3.967 4.106 12,951,852 +0.11(+2.80%)
Jan 22, 2003 3.969 4.009 3.922 3.994 15,040,705 +0.03(+0.68%)
Jan 21, 2003 4.075 4.112 3.967 3.967 7,213,665 -0.10(-2.49%)
Jan 17, 2003 4.120 4.143 4.033 4.069 9,542,555 -0.06(-1.45%)
Jan 16, 2003 4.172 4.224 4.118 4.129 6,678,532 -0.02(-0.55%)
Jan 15, 2003 4.203 4.203 4.145 4.151 5,232,998 -0.06(-1.33%)
Jan 14, 2003 4.238 4.249 4.191 4.207 4,878,980 -0.03(-0.68%)
Jan 13, 2003 4.240 4.265 4.145 4.236 13,241,635 +0.05(+1.14%)
Jan 10, 2003 4.110 4.232 4.110 4.189 8,556,327 +0.03(+0.75%)
Jan 09, 2003 4.110 4.178 4.110 4.158 13,246,465 +0.13(+3.19%)
Jan 08, 2003 4.127 4.182 4.029 4.029 11,606,293 -0.11(-2.75%)
Jan 07, 2003 4.100 4.182 4.071 4.143 8,203,757 +0.02(+0.40%)
Jan 06, 2003 4.083 4.143 4.064 4.127 10,475,173 +0.04(+1.06%)
Jan 03, 2003 4.147 4.147 4.058 4.083 6,698,817 -0.06(-1.55%)
Jan 02, 2003 4.069 4.151 4.042 4.147 16,171,341 +0.11(+2.61%)
Dec 31, 2002 4.048 4.089 3.990 4.042 5,675,883 +0.01(+0.21%)
Dec 30, 2002 4.027 4.060 3.955 4.033 10,037,118 +0.03(+0.67%)
Dec 27, 2002 4.042 4.056 3.984 4.006 6,911,808 -0.05(-1.12%)
Dec 26, 2002 3.975 4.104 3.975 4.052 6,602,706 +0.08(+1.93%)
Dec 24, 2002 3.982 4.009 3.969 3.975 5,589,914 -0.06(-1.44%)
Dec 23, 2002 4.261 4.263 4.027 4.033 14,417,188 -0.23(-5.35%)
Dec 20, 2002 4.131 4.265 4.129 4.261 17,675,316 +0.09(+2.24%)
Dec 19, 2002 4.135 4.218 4.120 4.168 14,429,745 +0.03(+0.65%)
Dec 18, 2002 4.162 4.162 4.079 4.141 11,378,813 -0.04(-0.99%)
Dec 17, 2002 4.240 4.240 4.182 4.182 11,544,472 -0.06(-1.42%)
Dec 16, 2002 4.085 4.245 4.079 4.242 11,940,026 +0.16(+3.85%)
Dec 13, 2002 4.124 4.135 4.079 4.085 14,115,814 -0.04(-0.90%)
Dec 12, 2002 4.089 4.145 4.037 4.122 8,179,125 +0.06(+1.43%)
Dec 11, 2002 3.996 4.110 3.994 4.064 10,930,615 +0.02(+0.51%)
Dec 10, 2002 3.986 4.054 3.938 4.044 11,822,664 +0.09(+2.20%)
Dec 09, 2002 4.060 4.071 3.955 3.957 9,202,543 -0.10(-2.50%)
Dec 06, 2002 3.986 4.100 3.973 4.058 8,056,934 +0.05(+1.29%)
Dec 05, 2002 4.102 4.106 4.006 4.006 9,903,818 -0.09(-2.27%)
Dec 04, 2002 4.122 4.207 4.087 4.100 11,457,538 -0.07(-1.69%)
Dec 03, 2002 4.164 4.265 4.164 4.170 12,329,301 +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.