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

TJX Companies (NY: TJX )

96.42 +1.14 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2008 4.145 4.309 4.122 4.259 14,787,690 +0.11(+2.64%)
Dec 30, 2008 4.110 4.158 4.064 4.149 14,503,587 +0.06(+1.52%)
Dec 29, 2008 4.143 4.156 4.060 4.087 12,987,524 -0.06(-1.50%)
Dec 26, 2008 4.114 4.178 4.114 4.149 0 +0.05(+1.21%)
Dec 24, 2008 4.120 4.139 4.035 4.100 5,912,771 +0.06(+1.43%)
Dec 23, 2008 4.164 4.172 3.988 4.042 26,729,242 -0.06(-1.56%)
Dec 22, 2008 4.276 4.276 4.058 4.106 23,689,608 -0.17(-3.97%)
Dec 19, 2008 4.319 4.363 4.203 4.276 36,158,400 +0.00(+0.00%)
Dec 18, 2008 4.365 4.389 4.236 4.276 31,999,062 -0.06(-1.39%)
Dec 17, 2008 4.182 4.387 4.168 4.336 42,762,960 +0.11(+2.65%)
Dec 16, 2008 4.120 4.265 4.081 4.224 37,407,688 +0.14(+3.45%)
Dec 15, 2008 4.139 4.162 4.021 4.083 22,406,960 -0.02(-0.40%)
Dec 12, 2008 4.006 4.131 3.975 4.100 0 +0.01(+0.20%)
Dec 11, 2008 4.205 4.207 4.064 4.091 26,308,222 -0.15(-3.52%)
Dec 10, 2008 4.187 4.276 4.122 4.240 24,901,050 +0.08(+2.04%)
Dec 09, 2008 4.340 4.433 4.127 4.156 30,563,778 -0.22(-5.06%)
Dec 08, 2008 4.255 4.470 4.199 4.377 36,129,068 +0.22(+5.28%)
Dec 05, 2008 3.963 4.180 3.731 4.158 0 +0.16(+4.10%)
Dec 04, 2008 4.195 4.216 3.932 3.994 57,325,320 -0.34(-7.88%)
Dec 03, 2008 4.247 4.369 4.124 4.336 37,790,068 +0.13(+3.10%)
Dec 02, 2008 4.242 4.317 4.127 4.205 33,294,962 +0.00(+0.10%)
Dec 01, 2008 4.640 4.646 4.195 4.201 38,336,288 -0.52(-11.09%)
Nov 28, 2008 4.669 4.835 4.669 4.725 13,346,792 +0.02(+0.53%)
Nov 26, 2008 4.334 4.729 4.334 4.700 35,027,912 +0.30(+6.82%)
Nov 25, 2008 4.425 4.545 4.251 4.400 30,636,846 +0.02(+0.57%)
Nov 24, 2008 4.269 4.520 4.052 4.375 49,373,604 +0.25(+5.97%)
Nov 21, 2008 3.888 4.141 3.789 4.129 47,535,624 +0.30(+7.96%)
Nov 20, 2008 3.746 4.095 3.686 3.824 40,713,300 +0.01(+0.27%)
Nov 19, 2008 4.203 4.203 3.801 3.814 48,296,624 -0.34(-8.13%)
Nov 18, 2008 4.259 4.325 4.040 4.151 44,155,344 -0.12(-2.76%)
Nov 17, 2008 4.373 4.476 4.269 4.269 34,224,248 -0.14(-3.28%)
Nov 14, 2008 4.617 4.648 4.369 4.414 0 -0.27(-5.71%)
Nov 13, 2008 4.520 4.686 4.176 4.681 59,928,036 +0.18(+3.95%)
Nov 12, 2008 4.715 4.729 4.458 4.503 44,822,604 -0.35(-7.25%)
Nov 11, 2008 4.762 4.990 4.652 4.855 42,288,244 -0.05(-1.05%)
Nov 10, 2008 5.102 5.120 4.837 4.907 26,840,264 -0.10(-2.03%)
Nov 07, 2008 4.973 5.048 4.907 5.009 0 +0.04(+0.75%)
Nov 06, 2008 5.381 5.472 4.928 4.971 54,470,596 -0.41(-7.62%)
Nov 05, 2008 5.385 5.510 5.354 5.381 34,792,228 -0.08(-1.48%)
Nov 04, 2008 5.456 5.481 5.261 5.462 28,614,368 +0.08(+1.46%)
Nov 03, 2008 5.537 5.563 5.307 5.383 40,280,172 -0.16(-2.84%)
Oct 31, 2008 5.561 5.634 5.417 5.541 0 +0.01(+0.22%)
Oct 30, 2008 5.657 5.742 5.443 5.528 36,885,616 +0.02(+0.41%)
Oct 29, 2008 5.240 5.800 5.168 5.505 50,891,500 +0.25(+4.77%)
Oct 28, 2008 4.899 5.257 4.804 5.255 39,230,676 +0.47(+9.92%)
Oct 27, 2008 4.828 5.081 4.580 4.781 31,033,602 -0.11(-2.29%)
Oct 24, 2008 4.804 5.158 4.804 4.893 0 -0.19(-3.79%)
Oct 23, 2008 5.255 5.344 4.870 5.085 43,596,644 -0.12(-2.27%)
Oct 22, 2008 5.437 5.543 5.050 5.203 42,796,456 -0.34(-6.20%)
Oct 21, 2008 5.524 5.810 5.524 5.547 32,865,832 -0.16(-2.76%)
Oct 20, 2008 5.648 5.729 5.402 5.704 38,010,996 +0.12(+2.11%)
Oct 17, 2008 5.501 5.812 5.501 5.586 0 -0.13(-2.21%)
Oct 16, 2008 5.294 5.713 5.209 5.713 50,152,376 +0.36(+6.73%)
Oct 15, 2008 5.613 5.667 5.346 5.352 45,830,108 -0.26(-4.68%)
Oct 14, 2008 5.800 5.800 5.425 5.615 46,992,292 +0.02(+0.44%)
Oct 13, 2008 5.605 5.605 5.307 5.590 38,847,852 +0.28(+5.26%)
Oct 10, 2008 4.922 5.648 4.843 5.311 0 +0.10(+1.99%)
Oct 09, 2008 5.524 5.681 5.118 5.207 77,470,928 -0.51(-8.91%)
Oct 08, 2008 5.621 6.160 5.621 5.717 62,684,268 -0.05(-0.79%)
Oct 07, 2008 6.145 6.232 5.752 5.762 49,732,976 -0.33(-5.34%)
Oct 06, 2008 6.042 6.127 5.752 6.087 53,087,040 -0.10(-1.57%)
Oct 03, 2008 6.212 6.288 6.137 6.185 0 +0.09(+1.46%)
Oct 02, 2008 6.296 6.346 6.056 6.096 33,906,476 -0.24(-3.85%)
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.