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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2007 6.177 6.203 6.068 6.077 17,846,540 -0.10(-1.69%)
Apr 27, 2007 6.232 6.234 6.144 6.181 13,559,310 +0.04(+0.71%)
Apr 26, 2007 6.168 6.184 6.125 6.138 15,203,625 -0.03(-0.53%)
Apr 25, 2007 6.177 6.199 6.155 6.171 12,393,966 -0.01(-0.11%)
Apr 24, 2007 6.203 6.212 6.114 6.177 17,520,288 -0.05(-0.80%)
Apr 23, 2007 6.502 6.502 6.216 6.227 13,475,863 -0.10(-1.52%)
Apr 20, 2007 6.317 6.323 6.266 6.323 12,578,608 +0.09(+1.40%)
Apr 19, 2007 6.168 6.293 6.166 6.236 18,872,266 +0.05(+0.81%)
Apr 18, 2007 6.138 6.210 6.125 6.186 10,951,261 +0.02(+0.28%)
Apr 17, 2007 6.175 6.192 6.155 6.168 16,580,240 -0.01(-0.14%)
Apr 16, 2007 6.101 6.186 6.101 6.177 14,879,400 +0.09(+1.54%)
Apr 13, 2007 6.166 6.166 6.066 6.083 13,820,382 +0.01(+0.14%)
Apr 12, 2007 6.040 6.144 5.996 6.075 12,174,310 +0.01(+0.22%)
Apr 11, 2007 6.068 6.103 6.027 6.062 13,891,644 -0.02(-0.39%)
Apr 10, 2007 6.103 6.123 6.040 6.086 14,487,860 -0.03(-0.50%)
Apr 09, 2007 6.083 6.127 6.042 6.116 17,012,728 +0.04(+0.65%)
Apr 05, 2007 6.029 6.088 6.016 6.077 8,313,986 +0.05(+0.83%)
Apr 04, 2007 6.003 6.051 5.992 6.027 12,338,570 +0.01(+0.18%)
Apr 03, 2007 5.940 6.038 5.929 6.016 22,514,218 +0.12(+1.96%)
Apr 02, 2007 5.896 5.970 5.863 5.900 14,866,054 +0.03(+0.45%)
Mar 30, 2007 5.844 5.907 5.802 5.874 13,696,253 +0.02(+0.41%)
Mar 29, 2007 5.876 5.926 5.804 5.850 20,184,934 +0.08(+1.32%)
Mar 28, 2007 5.822 5.822 5.728 5.774 16,939,602 -0.06(-1.01%)
Mar 27, 2007 5.861 5.883 5.807 5.833 15,129,940 -0.07(-1.25%)
Mar 26, 2007 5.881 5.913 5.828 5.907 11,632,879 +0.02(+0.41%)
Mar 23, 2007 5.872 5.892 5.839 5.883 12,816,802 +0.03(+0.52%)
Mar 22, 2007 5.985 5.985 5.643 5.852 14,161,263 +0.04(+0.67%)
Mar 21, 2007 5.772 5.842 5.728 5.813 23,642,974 +0.05(+0.83%)
Mar 20, 2007 5.818 5.820 5.733 5.765 23,206,646 +0.05(+0.88%)
Mar 19, 2007 5.709 5.770 5.698 5.715 36,229,976 +0.03(+0.50%)
Mar 16, 2007 5.696 5.752 5.667 5.687 14,708,159 -0.01(-0.15%)
Mar 15, 2007 5.648 5.711 5.643 5.696 19,006,740 +0.03(+0.54%)
Mar 14, 2007 5.720 5.728 5.608 5.665 23,117,608 -0.02(-0.27%)
Mar 13, 2007 5.846 5.828 5.659 5.680 22,623,772 -0.17(-2.83%)
Mar 12, 2007 5.905 5.920 5.824 5.846 13,817,326 -0.05(-0.81%)
Mar 09, 2007 5.985 6.003 5.839 5.894 13,002,220 -0.05(-0.92%)
Mar 08, 2007 5.898 6.001 5.896 5.948 14,549,819 +0.08(+1.30%)
Mar 07, 2007 5.818 5.898 5.798 5.872 16,711,961 +0.05(+0.94%)
Mar 06, 2007 5.879 5.920 5.767 5.818 25,136,096 -0.04(-0.63%)
Mar 05, 2007 5.950 5.987 5.850 5.855 20,066,928 -0.09(-1.58%)
Mar 02, 2007 5.996 6.064 5.946 5.948 11,031,923 -0.05(-0.80%)
Mar 01, 2007 5.905 6.068 5.844 5.996 17,269,712 +0.00(+0.07%)
Feb 28, 2007 6.001 6.066 5.931 5.992 19,647,442 -0.01(-0.15%)
Feb 27, 2007 6.140 6.157 5.933 6.001 26,973,296 -0.15(-2.51%)
Feb 26, 2007 6.214 6.242 6.101 6.155 14,846,695 -0.05(-0.77%)
Feb 23, 2007 6.242 6.266 6.153 6.203 12,765,858 -0.04(-0.59%)
Feb 22, 2007 6.153 6.277 6.153 6.240 24,772,144 +0.10(+1.63%)
Feb 21, 2007 6.181 6.210 6.064 6.140 28,258,832 -0.11(-1.74%)
Feb 20, 2007 6.210 6.269 6.133 6.249 11,749,271 +0.05(+0.74%)
Feb 16, 2007 6.242 6.258 6.179 6.203 9,560,969 -0.05(-0.87%)
Feb 15, 2007 6.225 6.273 6.179 6.258 8,949,640 +0.02(+0.35%)
Feb 14, 2007 6.157 6.255 6.125 6.236 17,721,568 +0.11(+1.85%)
Feb 13, 2007 6.123 6.155 6.086 6.123 12,528,738 +0.01(+0.18%)
Feb 12, 2007 6.114 6.138 6.086 6.112 9,546,856 -0.01(-0.14%)
Feb 09, 2007 6.216 6.255 6.099 6.120 16,269,527 -0.11(-1.78%)
Feb 08, 2007 6.129 6.238 6.123 6.232 11,726,782 +0.09(+1.49%)
Feb 07, 2007 6.181 6.188 6.086 6.140 8,939,084 -0.04(-0.60%)
Feb 06, 2007 6.118 6.181 6.099 6.177 9,410,431 +0.05(+0.85%)
Feb 05, 2007 6.269 6.269 6.057 6.125 20,706,712 -0.13(-2.02%)
Feb 02, 2007 6.208 6.269 6.175 6.251 27,045,812 +0.04(+0.70%)
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.