Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.353 5.391 5.288 5.310 6,969,245 -0.03(-0.49%)
Jul 28, 2006 5.288 5.369 5.266 5.336 8,823,427 +0.08(+1.58%)
Jul 27, 2006 5.367 5.421 5.240 5.253 10,351,750 -0.08(-1.47%)
Jul 26, 2006 5.436 5.438 5.327 5.332 10,069,492 -0.11(-2.04%)
Jul 25, 2006 5.343 5.471 5.308 5.443 14,781,133 +0.06(+1.09%)
Jul 24, 2006 5.160 5.399 5.247 5.384 15,828,470 +0.23(+4.39%)
Jul 21, 2006 5.227 5.234 5.157 5.157 9,431,084 -0.06(-1.21%)
Jul 20, 2006 5.312 5.323 5.212 5.221 8,269,008 -0.11(-2.08%)
Jul 19, 2006 5.118 5.360 5.144 5.332 14,839,421 +0.22(+4.22%)
Jul 18, 2006 5.197 5.197 5.035 5.116 22,682,058 -0.10(-1.96%)
Jul 17, 2006 5.072 5.229 5.064 5.218 10,958,031 +0.12(+2.39%)
Jul 14, 2006 5.140 5.188 5.057 5.096 11,751,565 -0.07(-1.35%)
Jul 13, 2006 5.214 5.249 5.122 5.166 17,418,294 -0.07(-1.37%)
Jul 12, 2006 5.275 5.360 5.229 5.238 11,246,255 +0.03(+0.59%)
Jul 11, 2006 5.175 5.223 5.103 5.207 8,902,826 +0.00(+0.04%)
Jul 10, 2006 5.155 5.284 5.155 5.205 10,558,739 +0.05(+0.97%)
Jul 07, 2006 5.033 5.165 5.020 5.155 20,695,698 +0.06(+1.24%)
Jul 06, 2006 5.077 5.103 4.983 5.092 30,094,656 +0.25(+5.13%)
Jul 05, 2006 4.892 4.924 4.828 4.844 14,237,729 -0.08(-1.72%)
Jul 03, 2006 4.985 4.998 4.900 4.929 3,871,751 -0.05(-1.05%)
Jun 30, 2006 4.977 4.992 4.939 4.981 9,617,420 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,889 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,150,073 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,285 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,654,007 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,898 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,518 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,786,057 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,509 +0.02(+0.40%)
Jun 19, 2006 4.987 5.000 4.896 4.924 7,685,216 -0.04(-0.83%)
Jun 16, 2006 5.000 5.011 4.953 4.966 10,097,947 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.000 14,066,539 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,392 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,474 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,569 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,369 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,349 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,404 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,823 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.061 6,222,524 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,173,086 -0.06(-1.13%)
Jun 01, 2006 5.175 5.251 5.140 5.223 10,190,656 +0.06(+1.10%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,484 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,679 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,422 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,776 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,782,110 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,776 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,386,042 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,651 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,607 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.146 12,943,933 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,336 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,536 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,672 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,007,074 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.292 5.316 6,681,938 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,906 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,827 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,671 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,258 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,454 -0.11(-2.17%)
May 02, 2006 5.207 5.262 5.170 5.210 19,595,580 +0.00(+0.04%)
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.