Skip to main content

TJX Companies (NY: TJX )

101.59 +0.51 (+0.50%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.777 5.795 5.698 5.791 14,939,465 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.741 13,794,325 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.683 13,377,033 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,330 -0.04(-0.69%)
May 24, 2007 5.810 5.828 5.704 5.733 18,003,958 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.828 14,762,696 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,557 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.799 5.855 15,969,657 -0.01(-0.18%)
May 18, 2007 5.741 5.868 5.715 5.866 16,066,011 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,535 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,801,012 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,844,222 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,269 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,506 -0.08(-1.37%)
May 10, 2007 5.828 6.015 5.797 5.915 21,369,830 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,774 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,694 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,696 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,176 -0.01(-0.18%)
May 03, 2007 5.876 5.888 5.804 5.816 16,585,936 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,574,117 +0.05(+0.78%)
May 01, 2007 5.715 5.839 5.715 5.830 18,440,860 +0.06(+0.97%)
Apr 30, 2007 5.870 5.895 5.766 5.775 18,780,630 -0.10(-1.69%)
Apr 27, 2007 5.922 5.924 5.839 5.874 14,269,005 +0.04(+0.71%)
Apr 26, 2007 5.862 5.876 5.820 5.833 15,999,384 -0.03(-0.53%)
Apr 25, 2007 5.870 5.891 5.849 5.864 13,042,667 -0.01(-0.11%)
Apr 24, 2007 5.895 5.903 5.810 5.870 18,437,300 -0.05(-0.80%)
Apr 23, 2007 6.178 6.178 5.907 5.917 14,181,190 -0.09(-1.52%)
Apr 20, 2007 6.002 6.009 5.955 6.009 13,236,974 +0.08(+1.40%)
Apr 19, 2007 5.862 5.980 5.859 5.926 19,860,042 +0.05(+0.81%)
Apr 18, 2007 5.833 5.901 5.820 5.878 11,524,451 +0.02(+0.28%)
Apr 17, 2007 5.868 5.884 5.849 5.862 17,448,052 -0.01(-0.14%)
Apr 16, 2007 5.797 5.878 5.797 5.870 15,658,189 +0.09(+1.54%)
Apr 13, 2007 5.859 5.859 5.764 5.781 14,543,742 +0.01(+0.14%)
Apr 12, 2007 5.739 5.839 5.698 5.773 12,811,514 +0.01(+0.22%)
Apr 11, 2007 5.766 5.799 5.727 5.760 14,618,734 -0.02(-0.39%)
Apr 10, 2007 5.799 5.818 5.739 5.783 15,246,156 -0.03(-0.50%)
Apr 09, 2007 5.781 5.822 5.741 5.812 17,903,176 +0.04(+0.65%)
Apr 05, 2007 5.729 5.785 5.717 5.775 8,749,141 +0.05(+0.83%)
Apr 04, 2007 5.704 5.750 5.694 5.727 12,984,372 +0.01(+0.18%)
Apr 03, 2007 5.644 5.737 5.634 5.717 23,692,614 +0.11(+1.96%)
Apr 02, 2007 5.603 5.673 5.572 5.607 15,644,144 +0.02(+0.44%)
Mar 30, 2007 5.553 5.613 5.514 5.582 14,413,116 +0.02(+0.41%)
Mar 29, 2007 5.584 5.632 5.516 5.559 21,241,416 +0.07(+1.32%)
Mar 28, 2007 5.532 5.532 5.443 5.487 17,826,222 -0.06(-1.01%)
Mar 27, 2007 5.570 5.590 5.518 5.543 15,921,842 -0.07(-1.25%)
Mar 26, 2007 5.588 5.619 5.539 5.613 12,241,745 +0.02(+0.41%)
Mar 23, 2007 5.580 5.599 5.549 5.590 13,487,635 +0.03(+0.52%)
Mar 22, 2007 5.688 5.688 5.363 5.561 14,902,465 +0.04(+0.67%)
Mar 21, 2007 5.485 5.551 5.443 5.524 24,880,450 +0.05(+0.83%)
Mar 20, 2007 5.528 5.530 5.447 5.479 24,421,284 +0.05(+0.88%)
Mar 19, 2007 5.425 5.483 5.414 5.431 38,126,256 +0.03(+0.50%)
Mar 16, 2007 5.412 5.466 5.385 5.404 15,477,986 -0.01(-0.15%)
Mar 15, 2007 5.367 5.427 5.363 5.412 20,001,554 +0.03(+0.54%)
Mar 14, 2007 5.435 5.443 5.329 5.383 24,327,586 -0.01(-0.27%)
Mar 13, 2007 5.555 5.539 5.377 5.398 23,807,902 -0.16(-2.83%)
Mar 12, 2007 5.611 5.626 5.534 5.555 14,540,526 -0.05(-0.81%)
Mar 09, 2007 5.688 5.704 5.549 5.601 13,682,758 -0.05(-0.92%)
Mar 08, 2007 5.605 5.702 5.603 5.652 15,311,358 +0.07(+1.30%)
Mar 07, 2007 5.528 5.605 5.510 5.580 17,586,666 +0.05(+0.94%)
Mar 06, 2007 5.586 5.626 5.481 5.528 26,451,722 -0.04(-0.63%)
Mar 05, 2007 5.655 5.690 5.559 5.563 21,117,232 -0.09(-1.58%)
Mar 02, 2007 5.698 5.762 5.650 5.652 11,609,334 -0.05(-0.80%)
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.