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

TJX Companies (NY: TJX )

94.08 +0.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2003 3.990 4.102 3.988 4.027 13,249,363 +0.04(+0.93%)
Jul 30, 2003 4.060 4.064 3.982 3.990 16,214,809 -0.07(-1.68%)
Jul 29, 2003 4.147 4.160 4.033 4.058 13,503,406 -0.09(-2.10%)
Jul 28, 2003 4.120 4.172 4.120 4.145 10,797,315 +0.04(+0.86%)
Jul 25, 2003 4.120 4.180 4.091 4.110 11,841,983 +0.01(+0.35%)
Jul 24, 2003 4.141 4.191 4.095 4.095 20,336,006 -0.02(-0.40%)
Jul 23, 2003 4.037 4.120 4.015 4.112 14,425,399 +0.08(+2.00%)
Jul 22, 2003 3.938 4.037 3.903 4.031 20,206,086 +0.09(+2.20%)
Jul 21, 2003 3.986 3.986 3.634 3.944 22,067,460 -0.04(-1.04%)
Jul 18, 2003 3.799 3.996 3.775 3.986 32,249,952 +0.21(+5.60%)
Jul 17, 2003 3.748 3.775 3.723 3.775 17,387,464 -0.00(-0.05%)
Jul 16, 2003 3.779 3.841 3.748 3.777 15,256,593 +0.05(+1.33%)
Jul 15, 2003 3.830 3.849 3.715 3.727 16,665,904 -0.09(-2.28%)
Jul 14, 2003 3.820 3.872 3.793 3.814 13,398,601 +0.01(+0.38%)
Jul 11, 2003 3.748 3.835 3.748 3.799 15,351,255 +0.05(+1.38%)
Jul 10, 2003 3.779 3.859 3.735 3.748 19,588,850 -0.14(-3.72%)
Jul 09, 2003 3.986 3.992 3.890 3.893 15,327,107 -0.10(-2.59%)
Jul 08, 2003 3.882 4.031 3.882 3.996 16,848,950 +0.12(+3.10%)
Jul 07, 2003 3.768 3.876 3.766 3.876 11,896,559 +0.13(+3.43%)
Jul 03, 2003 3.830 3.830 3.748 3.748 8,956,710 -0.10(-2.69%)
Jul 02, 2003 3.868 3.897 3.801 3.851 15,013,175 -0.01(-0.27%)
Jul 01, 2003 3.862 3.880 3.772 3.862 11,894,627 -0.04(-1.01%)
Jun 30, 2003 3.855 3.924 3.855 3.901 11,050,392 +0.07(+1.84%)
Jun 27, 2003 3.878 3.888 3.793 3.830 12,568,372 -0.05(-1.23%)
Jun 26, 2003 3.872 3.903 3.847 3.878 14,711,318 -0.02(-0.48%)
Jun 25, 2003 3.940 3.975 3.882 3.897 17,273,966 -0.05(-1.36%)
Jun 24, 2003 3.996 4.031 3.944 3.951 9,210,753 -0.01(-0.37%)
Jun 23, 2003 3.965 3.973 3.930 3.965 14,457,275 +0.01(+0.37%)
Jun 20, 2003 3.934 3.963 3.932 3.951 15,389,893 +0.02(+0.42%)
Jun 19, 2003 3.990 3.990 3.919 3.934 16,505,558 -0.06(-1.40%)
Jun 18, 2003 3.922 3.996 3.893 3.990 12,210,490 +0.07(+1.74%)
Jun 17, 2003 3.990 3.998 3.886 3.922 8,035,683 -0.07(-1.87%)
Jun 16, 2003 3.955 3.996 3.913 3.996 7,682,631 +0.05(+1.21%)
Jun 13, 2003 3.953 3.982 3.876 3.948 9,398,629 +0.00(+0.00%)
Jun 12, 2003 4.011 4.023 3.915 3.948 10,343,805 -0.06(-1.50%)
Jun 11, 2003 3.951 4.019 3.940 4.009 8,401,776 +0.05(+1.15%)
Jun 10, 2003 3.986 4.040 3.930 3.963 6,696,885 -0.02(-0.57%)
Jun 09, 2003 4.017 4.048 3.963 3.986 12,394,503 -0.04(-0.98%)
Jun 06, 2003 4.046 4.106 4.000 4.025 13,883,504 +0.02(+0.41%)
Jun 05, 2003 3.942 4.162 3.922 4.009 16,783,266 +0.07(+1.68%)
Jun 04, 2003 3.893 3.955 3.893 3.942 9,405,391 +0.05(+1.28%)
Jun 03, 2003 3.851 3.913 3.833 3.893 9,529,998 +0.00(+0.00%)
Jun 02, 2003 3.820 3.955 3.810 3.893 16,427,799 +0.12(+3.30%)
May 30, 2003 3.727 3.783 3.723 3.768 11,304,436 +0.08(+2.25%)
May 29, 2003 3.727 3.752 3.665 3.686 18,990,448 -0.02(-0.67%)
May 28, 2003 3.696 3.777 3.688 3.710 15,466,686 +0.04(+0.96%)
May 27, 2003 3.601 3.706 3.601 3.675 21,149,330 +0.02(+0.62%)
May 23, 2003 3.710 3.710 3.652 3.652 9,956,462 -0.06(-1.67%)
May 22, 2003 3.665 3.715 3.613 3.715 24,214,268 +0.05(+1.47%)
May 21, 2003 3.686 3.764 3.657 3.661 14,465,485 -0.02(-0.67%)
May 20, 2003 3.690 3.762 3.661 3.686 16,088,753 +0.03(+0.74%)
May 19, 2003 3.748 3.748 3.646 3.659 12,178,131 -0.09(-2.38%)
May 16, 2003 3.764 3.795 3.746 3.748 19,615,896 -0.02(-0.44%)
May 15, 2003 3.934 3.963 3.743 3.764 37,295,076 -0.24(-6.05%)
May 14, 2003 4.120 4.139 3.973 4.006 21,441,528 -0.09(-2.27%)
May 13, 2003 4.143 4.172 4.029 4.100 17,303,426 -0.04(-1.00%)
May 12, 2003 3.934 4.191 3.932 4.141 19,036,330 +0.18(+4.60%)
May 09, 2003 3.930 3.986 3.911 3.959 8,654,853 +0.03(+0.74%)
May 08, 2003 3.810 4.013 3.806 3.930 16,277,112 +0.16(+4.29%)
May 07, 2003 3.851 3.862 3.764 3.768 19,689,308 -0.12(-3.09%)
May 06, 2003 3.864 3.909 3.837 3.888 16,427,799 +0.02(+0.48%)
May 05, 2003 3.897 3.901 3.845 3.870 10,183,941 -0.03(-0.74%)
May 02, 2003 3.847 3.930 3.839 3.899 17,842,906 +0.05(+1.35%)
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.