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, 2007 5.951 6.112 5.938 6.075 23,277,340 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,880 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,588,032 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,658 +0.01(+0.26%)
Nov 26, 2007 5.917 5.917 5.642 5.650 35,197,024 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,852 +0.05(+0.81%)
Nov 21, 2007 5.826 5.946 5.750 5.857 18,506,502 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,716,056 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.830 5.835 26,493,494 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,538,246 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,640 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,576 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.298 42,817,512 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,880,046 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,518,258 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,768 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,550 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,678 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,517,024 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,901,138 -0.01(-0.25%)
Nov 01, 2007 5.994 6.002 5.741 5.764 30,895,936 -0.23(-3.77%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,952 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,353 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,784 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,484 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,510 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,834 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,654,058 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.799 6.023 24,929,376 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,989,008 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,007,092 -0.12(-1.93%)
Oct 17, 2007 6.232 6.269 6.035 6.102 20,403,874 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,774 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,260,174 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,914 -0.05(-0.81%)
Oct 11, 2007 6.216 6.623 6.214 6.383 43,230,512 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.064 6.143 17,101,274 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,590 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,584 +0.12(+2.07%)
Oct 05, 2007 5.998 6.064 5.980 6.013 15,212,251 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,932 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.064 15,889,483 +0.04(+0.65%)
Oct 02, 2007 6.035 6.050 5.957 6.025 13,471,696 -0.02(-0.34%)
Oct 01, 2007 5.984 6.071 5.913 6.046 17,367,878 +0.03(+0.45%)
Sep 28, 2007 6.035 6.087 5.996 6.019 22,348,826 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,668 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,844 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,931,050 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,781,042 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,214,364 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.298 6.301 24,823,604 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,461,236 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,347,152 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,762 -0.07(-1.10%)
Sep 14, 2007 6.329 6.402 6.211 6.385 11,147,608 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,649 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.211 17,485,240 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,296 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,243 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,568,066 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.035 6.290 25,178,592 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,023,042 -0.17(-2.67%)
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.