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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2006 5.723 5.725 5.549 5.677 30,066,436 -0.02(-0.40%)
Nov 29, 2006 5.684 5.777 5.684 5.700 19,612,032 +0.03(+0.47%)
Nov 28, 2006 5.652 5.748 5.644 5.673 28,225,832 +0.02(+0.37%)
Nov 27, 2006 5.812 5.851 5.652 5.652 23,738,542 -0.19(-3.19%)
Nov 24, 2006 5.797 5.860 5.793 5.839 5,505,394 -0.01(-0.21%)
Nov 22, 2006 5.911 5.944 5.831 5.851 16,409,446 -0.04(-0.67%)
Nov 21, 2006 5.988 6.004 5.880 5.891 20,038,978 -0.08(-1.35%)
Nov 20, 2006 6.056 6.146 5.971 5.971 14,325,423 -0.08(-1.37%)
Nov 17, 2006 6.160 6.162 6.054 6.054 17,143,564 -0.12(-1.88%)
Nov 16, 2006 6.162 6.174 6.104 6.170 11,889,797 +0.00(+0.03%)
Nov 15, 2006 5.963 6.178 5.953 6.168 25,237,202 +0.26(+4.45%)
Nov 14, 2006 5.880 5.971 5.818 5.905 24,749,402 +0.02(+0.35%)
Nov 13, 2006 5.951 5.984 5.851 5.884 12,382,911 -0.04(-0.73%)
Nov 10, 2006 5.967 5.984 5.905 5.928 15,101,076 -0.02(-0.42%)
Nov 09, 2006 6.058 6.079 5.947 5.953 18,972,094 -0.11(-1.88%)
Nov 08, 2006 6.096 6.129 6.040 6.067 11,671,494 -0.03(-0.48%)
Nov 07, 2006 6.033 6.127 6.007 6.096 13,870,464 +0.05(+0.79%)
Nov 06, 2006 5.897 6.056 5.880 6.048 19,837,580 +0.15(+2.56%)
Nov 03, 2006 5.895 5.947 5.814 5.897 19,617,344 +0.03(+0.57%)
Nov 02, 2006 5.843 5.922 5.756 5.864 20,288,192 +0.02(+0.35%)
Nov 01, 2006 6.004 6.009 5.835 5.843 9,354,679 -0.15(-2.52%)
Oct 31, 2006 5.973 6.054 5.969 5.994 12,619,084 +0.00(+0.00%)
Oct 30, 2006 5.969 6.048 5.930 5.994 8,810,853 +0.03(+0.45%)
Oct 27, 2006 6.033 6.054 5.963 5.967 8,220,661 -0.09(-1.50%)
Oct 26, 2006 6.025 6.067 5.967 6.058 10,145,303 +0.04(+0.58%)
Oct 25, 2006 6.120 6.131 5.973 6.023 17,770,460 -0.10(-1.59%)
Oct 24, 2006 6.036 6.158 6.023 6.120 24,266,430 +0.03(+0.44%)
Oct 23, 2006 6.004 6.143 5.992 6.094 15,690,784 +0.04(+0.62%)
Oct 20, 2006 6.098 6.100 6.023 6.056 14,617,621 +0.02(+0.41%)
Oct 19, 2006 6.036 6.118 6.015 6.031 13,732,334 -0.04(-0.61%)
Oct 18, 2006 6.004 6.087 6.000 6.069 15,111,218 +0.07(+1.17%)
Oct 17, 2006 6.004 6.017 5.955 5.998 11,323,271 -0.01(-0.10%)
Oct 16, 2006 6.040 6.042 5.990 6.004 11,070,677 -0.01(-0.14%)
Oct 13, 2006 6.004 6.017 5.973 6.013 12,486,267 +0.01(+0.14%)
Oct 12, 2006 6.025 6.029 5.971 6.004 20,146,682 +0.02(+0.28%)
Oct 11, 2006 6.031 6.048 5.986 5.988 19,974,260 -0.04(-0.72%)
Oct 10, 2006 5.963 6.048 5.963 6.031 14,396,420 +0.01(+0.14%)
Oct 09, 2006 6.004 6.023 5.949 6.023 11,320,374 +0.00(+0.07%)
Oct 06, 2006 5.920 6.058 5.856 6.019 26,278,490 +0.05(+0.90%)
Oct 05, 2006 6.056 6.067 5.882 5.965 40,980,148 +0.10(+1.73%)
Oct 04, 2006 5.837 5.872 5.802 5.864 26,945,956 +0.03(+0.46%)
Oct 03, 2006 5.891 5.901 5.829 5.837 18,640,776 -0.03(-0.46%)
Oct 02, 2006 5.804 5.882 5.760 5.864 19,256,564 +0.06(+1.03%)
Sep 29, 2006 5.926 5.928 5.802 5.804 17,699,946 -0.12(-2.10%)
Sep 28, 2006 5.922 5.944 5.862 5.928 16,970,660 +0.03(+0.56%)
Sep 27, 2006 5.932 5.976 5.870 5.895 14,924,308 -0.06(-1.08%)
Sep 26, 2006 5.876 5.998 5.866 5.959 29,982,400 +0.10(+1.70%)
Sep 25, 2006 5.884 5.901 5.800 5.860 20,803,522 +0.08(+1.40%)
Sep 22, 2006 5.725 5.791 5.686 5.779 13,012,706 +0.00(+0.04%)
Sep 21, 2006 5.814 5.864 5.717 5.777 31,983,352 -0.07(-1.27%)
Sep 20, 2006 5.893 5.903 5.849 5.851 23,811,954 -0.06(-0.98%)
Sep 19, 2006 5.779 5.909 5.779 5.909 28,973,956 +0.18(+3.18%)
Sep 18, 2006 5.758 5.793 5.719 5.727 12,256,856 -0.08(-1.43%)
Sep 15, 2006 5.818 5.847 5.760 5.810 20,525,814 +0.01(+0.25%)
Sep 14, 2006 5.756 5.835 5.706 5.795 18,086,324 +0.01(+0.14%)
Sep 13, 2006 5.773 5.822 5.715 5.787 29,362,264 +0.04(+0.61%)
Sep 12, 2006 5.667 5.775 5.655 5.752 31,576,206 +0.11(+1.91%)
Sep 11, 2006 5.539 5.686 5.537 5.644 17,157,570 +0.07(+1.19%)
Sep 08, 2006 5.508 5.580 5.497 5.578 12,989,041 +0.02(+0.34%)
Sep 07, 2006 5.570 5.601 5.547 5.559 12,167,506 -0.03(-0.56%)
Sep 06, 2006 5.586 5.592 5.526 5.590 13,281,239 +0.00(+0.07%)
Sep 05, 2006 5.553 5.590 5.534 5.586 10,540,374 +0.03(+0.60%)
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.