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 (%)
Sep 29, 2006 5.926 5.928 5.802 5.804 17,700,166 -0.12(-2.10%)
Sep 28, 2006 5.922 5.944 5.862 5.928 16,970,870 +0.03(+0.56%)
Sep 27, 2006 5.932 5.975 5.870 5.895 14,924,493 -0.06(-1.08%)
Sep 26, 2006 5.876 5.998 5.866 5.959 29,982,772 +0.10(+1.70%)
Sep 25, 2006 5.884 5.901 5.799 5.859 20,803,780 +0.08(+1.40%)
Sep 22, 2006 5.725 5.791 5.686 5.779 13,012,867 +0.00(+0.04%)
Sep 21, 2006 5.814 5.864 5.717 5.777 31,983,748 -0.07(-1.27%)
Sep 20, 2006 5.893 5.903 5.849 5.851 23,812,248 -0.06(-0.98%)
Sep 19, 2006 5.779 5.909 5.779 5.909 28,974,314 +0.18(+3.18%)
Sep 18, 2006 5.758 5.793 5.719 5.727 12,257,007 -0.08(-1.43%)
Sep 15, 2006 5.818 5.847 5.760 5.810 20,526,068 +0.01(+0.25%)
Sep 14, 2006 5.756 5.835 5.706 5.795 18,086,548 +0.01(+0.14%)
Sep 13, 2006 5.773 5.822 5.715 5.787 29,362,628 +0.04(+0.61%)
Sep 12, 2006 5.667 5.775 5.655 5.752 31,576,598 +0.11(+1.91%)
Sep 11, 2006 5.539 5.686 5.536 5.644 17,157,782 +0.07(+1.19%)
Sep 08, 2006 5.508 5.580 5.497 5.578 12,989,202 +0.02(+0.34%)
Sep 07, 2006 5.570 5.601 5.547 5.559 12,167,657 -0.03(-0.56%)
Sep 06, 2006 5.586 5.592 5.526 5.590 13,281,403 +0.00(+0.07%)
Sep 05, 2006 5.553 5.590 5.534 5.586 10,540,505 +0.03(+0.60%)
Sep 01, 2006 5.539 5.557 5.491 5.553 7,177,048 +0.01(+0.26%)
Aug 31, 2006 5.539 5.568 5.474 5.539 16,781,542 +0.00(+0.00%)
Aug 30, 2006 5.532 5.549 5.476 5.539 15,840,219 +0.01(+0.15%)
Aug 29, 2006 5.423 5.553 5.383 5.530 16,933,198 +0.02(+0.34%)
Aug 28, 2006 5.427 5.551 5.427 5.512 11,099,793 +0.09(+1.60%)
Aug 25, 2006 5.404 5.439 5.373 5.425 12,255,558 +0.00(+0.00%)
Aug 24, 2006 5.570 5.582 5.416 5.425 12,928,346 -0.14(-2.57%)
Aug 23, 2006 5.553 5.584 5.508 5.568 8,819,655 +0.00(+0.00%)
Aug 22, 2006 5.582 5.582 5.530 5.568 8,261,333 -0.01(-0.26%)
Aug 21, 2006 5.510 5.590 5.499 5.582 10,049,799 +0.03(+0.60%)
Aug 18, 2006 5.590 5.590 5.512 5.549 10,628,890 -0.04(-0.63%)
Aug 17, 2006 5.559 5.638 5.543 5.584 16,769,951 +0.00(+0.04%)
Aug 16, 2006 5.456 5.590 5.456 5.582 16,414,479 +0.02(+0.34%)
Aug 15, 2006 5.528 5.601 5.514 5.563 33,640,844 +0.09(+1.70%)
Aug 14, 2006 5.549 5.590 5.462 5.470 27,445,206 -0.06(-1.12%)
Aug 11, 2006 5.398 5.532 5.389 5.532 22,549,744 +0.13(+2.49%)
Aug 10, 2006 5.207 5.414 5.178 5.398 18,346,390 +0.15(+2.88%)
Aug 09, 2006 5.329 5.358 5.247 5.247 9,055,831 -0.04(-0.78%)
Aug 08, 2006 5.365 5.379 5.286 5.288 11,981,710 -0.05(-1.01%)
Aug 07, 2006 5.249 5.361 5.247 5.342 14,098,118 +0.00(+0.04%)
Aug 04, 2006 5.346 5.392 5.309 5.340 25,426,360 +0.05(+0.86%)
Aug 03, 2006 5.011 5.305 4.990 5.294 19,557,214 +0.28(+5.66%)
Aug 02, 2006 5.106 5.108 4.988 5.011 18,557,934 -0.10(-1.87%)
Aug 01, 2006 5.048 5.112 4.969 5.106 17,071,328 +0.06(+1.19%)
Jul 31, 2006 5.087 5.122 5.025 5.046 7,334,016 -0.02(-0.49%)
Jul 28, 2006 5.025 5.102 5.004 5.071 9,285,246 +0.08(+1.58%)
Jul 27, 2006 5.100 5.151 4.980 4.992 10,893,561 -0.07(-1.47%)
Jul 26, 2006 5.166 5.168 5.062 5.066 10,596,530 -0.11(-2.04%)
Jul 25, 2006 5.077 5.199 5.044 5.172 15,554,779 +0.06(+1.09%)
Jul 24, 2006 4.903 5.131 4.986 5.116 16,656,934 +0.22(+4.39%)
Jul 21, 2006 4.967 4.973 4.901 4.901 9,924,708 -0.06(-1.21%)
Jul 20, 2006 5.048 5.058 4.953 4.961 8,701,809 -0.11(-2.08%)
Jul 19, 2006 4.864 5.093 4.888 5.066 15,616,117 +0.20(+4.22%)
Jul 18, 2006 4.938 4.938 4.785 4.862 23,869,240 -0.10(-1.96%)
Jul 17, 2006 4.820 4.969 4.812 4.959 11,531,575 +0.12(+2.39%)
Jul 14, 2006 4.884 4.930 4.806 4.843 12,366,643 -0.07(-1.35%)
Jul 13, 2006 4.955 4.988 4.868 4.909 18,329,968 -0.07(-1.37%)
Jul 12, 2006 5.013 5.093 4.969 4.977 11,834,885 +0.03(+0.59%)
Jul 11, 2006 4.917 4.963 4.849 4.948 9,368,801 +0.00(+0.04%)
Jul 10, 2006 4.899 5.021 4.899 4.946 11,111,384 +0.05(+0.97%)
Jul 07, 2006 4.783 4.909 4.770 4.899 21,778,912 +0.06(+1.24%)
Jul 06, 2006 4.824 4.849 4.735 4.839 31,669,812 +0.24(+5.13%)
Jul 05, 2006 4.648 4.679 4.588 4.603 14,982,933 -0.08(-1.72%)
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.