Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.694 5.785 5.661 5.694 22,330,036 +0.01(+0.15%)
Jun 28, 2007 5.640 5.698 5.590 5.686 18,336,686 +0.05(+0.88%)
Jun 27, 2007 5.458 5.655 5.454 5.636 13,920,070 +0.09(+1.61%)
Jun 26, 2007 5.605 5.615 5.534 5.547 13,340,161 -0.02(-0.41%)
Jun 25, 2007 5.824 5.824 5.534 5.570 22,975,350 -0.09(-1.61%)
Jun 22, 2007 5.679 5.708 5.652 5.661 15,180,766 -0.05(-0.94%)
Jun 21, 2007 5.710 5.737 5.642 5.715 14,060,272 +0.00(+0.07%)
Jun 20, 2007 5.839 5.853 5.702 5.710 19,036,812 -0.12(-2.13%)
Jun 19, 2007 5.816 5.841 5.783 5.835 14,141,894 -0.04(-0.63%)
Jun 18, 2007 6.004 6.004 5.864 5.872 14,400,767 -0.06(-1.08%)
Jun 15, 2007 5.976 6.004 5.926 5.936 17,327,576 -0.00(-0.03%)
Jun 14, 2007 5.895 5.955 5.870 5.938 17,107,340 +0.05(+0.77%)
Jun 13, 2007 5.775 5.895 5.729 5.893 22,878,370 +0.15(+2.63%)
Jun 12, 2007 5.766 5.797 5.702 5.742 19,072,552 -0.05(-0.89%)
Jun 11, 2007 5.843 5.849 5.758 5.793 10,352,015 -0.05(-0.85%)
Jun 08, 2007 5.744 5.872 5.729 5.843 27,030,960 +0.10(+1.73%)
Jun 07, 2007 5.849 5.909 5.715 5.744 25,836,088 -0.16(-2.70%)
Jun 06, 2007 5.880 5.932 5.800 5.903 21,595,220 +0.01(+0.25%)
Jun 05, 2007 5.922 5.938 5.860 5.889 13,569,447 -0.05(-0.80%)
Jun 04, 2007 5.839 5.951 5.820 5.936 16,592,956 +0.11(+1.96%)
Jun 01, 2007 5.793 5.880 5.785 5.822 16,281,942 +0.03(+0.54%)
May 31, 2007 5.777 5.795 5.698 5.791 14,939,280 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.742 13,794,155 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.684 13,376,867 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,108 -0.04(-0.69%)
May 24, 2007 5.810 5.829 5.704 5.733 18,003,736 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.829 14,762,513 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,394 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.800 5.855 15,969,459 -0.01(-0.18%)
May 18, 2007 5.742 5.868 5.715 5.866 16,065,812 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,350 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,800,768 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,843,926 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,099 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,290 -0.08(-1.37%)
May 10, 2007 5.829 6.015 5.797 5.915 21,369,566 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,496 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,472 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,583 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,029 -0.01(-0.18%)
May 03, 2007 5.876 5.889 5.804 5.816 16,585,731 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,573,948 +0.05(+0.78%)
May 01, 2007 5.715 5.839 5.715 5.831 18,440,632 +0.06(+0.97%)
Apr 30, 2007 5.870 5.895 5.766 5.775 18,780,398 -0.10(-1.69%)
Apr 27, 2007 5.922 5.924 5.839 5.874 14,268,829 +0.04(+0.71%)
Apr 26, 2007 5.862 5.876 5.820 5.833 15,999,186 -0.03(-0.53%)
Apr 25, 2007 5.870 5.891 5.849 5.864 13,042,506 -0.01(-0.11%)
Apr 24, 2007 5.895 5.903 5.810 5.870 18,437,072 -0.05(-0.80%)
Apr 23, 2007 6.178 6.178 5.907 5.918 14,181,015 -0.09(-1.52%)
Apr 20, 2007 6.002 6.009 5.955 6.009 13,236,810 +0.08(+1.40%)
Apr 19, 2007 5.862 5.980 5.860 5.926 19,859,796 +0.05(+0.81%)
Apr 18, 2007 5.833 5.901 5.820 5.878 11,524,308 +0.02(+0.28%)
Apr 17, 2007 5.868 5.884 5.849 5.862 17,447,836 -0.01(-0.14%)
Apr 16, 2007 5.797 5.878 5.797 5.870 15,657,996 +0.09(+1.54%)
Apr 13, 2007 5.860 5.860 5.764 5.781 14,543,562 +0.01(+0.14%)
Apr 12, 2007 5.739 5.839 5.698 5.773 12,811,355 +0.01(+0.22%)
Apr 11, 2007 5.766 5.800 5.727 5.760 14,618,553 -0.02(-0.39%)
Apr 10, 2007 5.800 5.818 5.739 5.783 15,245,968 -0.03(-0.50%)
Apr 09, 2007 5.781 5.822 5.742 5.812 17,902,954 +0.04(+0.65%)
Apr 05, 2007 5.729 5.785 5.717 5.775 8,749,032 +0.05(+0.83%)
Apr 04, 2007 5.704 5.750 5.694 5.727 12,984,211 +0.01(+0.18%)
Apr 03, 2007 5.644 5.737 5.634 5.717 23,692,322 +0.11(+1.96%)
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.