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

TJX Companies (NY: TJX )

95.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2007 5.702 5.764 5.636 5.694 20,675,536 -0.01(-0.15%)
Feb 27, 2007 5.835 5.851 5.638 5.702 28,384,730 -0.15(-2.51%)
Feb 26, 2007 5.905 5.932 5.797 5.849 15,623,579 -0.05(-0.77%)
Feb 23, 2007 5.932 5.955 5.847 5.895 13,433,858 -0.04(-0.59%)
Feb 22, 2007 5.847 5.965 5.847 5.930 26,068,398 +0.10(+1.63%)
Feb 21, 2007 5.874 5.901 5.762 5.835 29,737,534 -0.10(-1.74%)
Feb 20, 2007 5.901 5.957 5.829 5.938 12,364,075 +0.04(+0.74%)
Feb 16, 2007 5.932 5.947 5.872 5.895 10,061,266 -0.05(-0.87%)
Feb 15, 2007 5.915 5.961 5.872 5.947 9,417,948 +0.02(+0.35%)
Feb 14, 2007 5.851 5.944 5.820 5.926 18,648,884 +0.11(+1.85%)
Feb 13, 2007 5.818 5.849 5.783 5.818 13,184,330 +0.01(+0.18%)
Feb 12, 2007 5.810 5.833 5.783 5.808 10,046,415 -0.01(-0.14%)
Feb 09, 2007 5.907 5.944 5.795 5.816 17,120,864 -0.11(-1.78%)
Feb 08, 2007 5.824 5.928 5.818 5.922 12,340,410 +0.09(+1.49%)
Feb 07, 2007 5.874 5.880 5.783 5.835 9,406,840 -0.04(-0.60%)
Feb 06, 2007 5.814 5.874 5.795 5.870 9,902,852 +0.05(+0.85%)
Feb 05, 2007 5.957 5.957 5.756 5.820 21,790,234 -0.12(-2.02%)
Feb 02, 2007 5.899 5.957 5.868 5.940 28,461,040 +0.04(+0.70%)
Feb 01, 2007 6.004 6.094 5.874 5.899 51,415,716 -0.22(-3.65%)
Jan 31, 2007 6.102 6.149 6.052 6.123 13,353,201 +0.02(+0.34%)
Jan 30, 2007 6.102 6.158 6.062 6.102 13,759,381 +0.02(+0.27%)
Jan 29, 2007 6.108 6.137 6.077 6.085 15,540,580 -0.02(-0.37%)
Jan 26, 2007 6.172 6.187 6.069 6.108 16,696,814 -0.06(-0.97%)
Jan 25, 2007 6.214 6.220 6.152 6.168 15,599,503 -0.05(-0.83%)
Jan 24, 2007 6.185 6.261 6.174 6.220 11,090,962 +0.04(+0.67%)
Jan 23, 2007 6.201 6.228 6.135 6.178 14,181,015 -0.02(-0.37%)
Jan 22, 2007 6.205 6.220 6.112 6.201 23,297,106 -0.02(-0.27%)
Jan 19, 2007 6.176 6.226 6.044 6.218 21,519,286 +0.11(+1.80%)
Jan 18, 2007 6.118 6.127 6.004 6.108 25,099,074 -0.03(-0.44%)
Jan 17, 2007 6.156 6.232 5.973 6.135 25,654,490 -0.05(-0.74%)
Jan 16, 2007 6.199 6.212 6.069 6.180 13,086,601 -0.02(-0.30%)
Jan 12, 2007 6.147 6.245 6.129 6.199 19,595,610 +0.00(+0.00%)
Jan 11, 2007 6.108 6.207 6.108 6.199 12,422,998 +0.09(+1.53%)
Jan 10, 2007 6.040 6.131 5.998 6.106 8,368,450 +0.05(+0.75%)
Jan 09, 2007 5.988 6.108 5.986 6.060 10,262,666 +0.08(+1.32%)
Jan 08, 2007 6.011 6.056 5.957 5.982 14,372,755 -0.04(-0.65%)
Jan 05, 2007 6.118 6.160 5.982 6.021 15,951,106 -0.13(-2.15%)
Jan 04, 2007 5.942 6.172 5.758 6.154 23,162,356 +0.22(+3.66%)
Jan 03, 2007 5.984 6.104 5.886 5.936 24,038,950 +0.03(+0.53%)
Dec 29, 2006 5.959 5.996 5.880 5.905 5,984,502 -0.05(-0.90%)
Dec 28, 2006 5.992 6.062 5.944 5.959 5,715,487 -0.03(-0.52%)
Dec 27, 2006 5.942 6.000 5.893 5.990 6,393,096 +0.07(+1.26%)
Dec 26, 2006 5.957 5.957 5.843 5.915 7,423,758 -0.04(-0.66%)
Dec 22, 2006 5.973 6.085 5.934 5.955 5,109,840 +0.01(+0.21%)
Dec 21, 2006 6.036 6.071 5.936 5.942 14,106,154 -0.03(-0.49%)
Dec 20, 2006 5.889 6.056 5.889 5.971 18,737,370 +0.00(+0.03%)
Dec 19, 2006 5.953 6.000 5.889 5.969 10,862,033 +0.00(+0.07%)
Dec 18, 2006 6.025 6.046 5.940 5.965 13,318,427 -0.05(-0.83%)
Dec 15, 2006 6.091 6.100 6.011 6.015 21,046,458 -0.03(-0.45%)
Dec 14, 2006 5.862 6.062 5.855 6.042 24,491,494 +0.22(+3.81%)
Dec 13, 2006 5.775 5.835 5.725 5.820 16,173,756 +0.09(+1.59%)
Dec 12, 2006 5.847 5.851 5.704 5.729 16,763,465 -0.10(-1.78%)
Dec 11, 2006 5.806 5.862 5.785 5.833 11,958,862 +0.04(+0.64%)
Dec 08, 2006 5.758 5.818 5.756 5.795 9,826,542 +0.04(+0.65%)
Dec 07, 2006 5.839 5.860 5.744 5.758 14,550,971 -0.07(-1.21%)
Dec 06, 2006 5.797 5.837 5.735 5.829 18,352,442 +0.09(+1.55%)
Dec 05, 2006 5.768 5.781 5.667 5.739 14,319,145 -0.04(-0.65%)
Dec 04, 2006 5.607 5.818 5.597 5.777 18,812,230 +0.20(+3.56%)
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.