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

TJX Companies (NY: TJX )

94.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
May 30, 2008 6.663 6.677 6.563 6.638 14,355,710 -0.02(-0.37%)
May 29, 2008 6.574 6.706 6.495 6.663 17,995,492 +0.09(+1.32%)
May 28, 2008 6.590 6.655 6.474 6.576 19,680,214 +0.02(+0.25%)
May 27, 2008 6.485 6.644 6.454 6.559 21,192,428 +0.10(+1.47%)
May 26, 2008 6.472 6.555 6.350 6.464 0 +0.00(+0.00%)
May 23, 2008 6.472 6.555 6.350 6.464 29,911,778 -0.02(-0.38%)
May 22, 2008 6.447 6.574 6.387 6.489 15,570,413 +0.06(+0.97%)
May 21, 2008 6.514 6.547 6.410 6.427 30,828,528 -0.07(-1.08%)
May 20, 2008 6.545 6.553 6.421 6.497 21,702,872 -0.07(-1.04%)
May 19, 2008 6.582 6.667 6.526 6.566 19,540,866 -0.02(-0.38%)
May 16, 2008 6.725 6.725 6.495 6.590 25,363,736 -0.04(-0.66%)
May 15, 2008 6.518 6.644 6.427 6.634 24,427,450 +0.13(+2.04%)
May 14, 2008 6.387 6.623 6.387 6.501 30,321,634 +0.16(+2.45%)
May 13, 2008 6.690 6.690 6.278 6.346 55,240,392 -0.31(-4.64%)
May 12, 2008 6.450 6.710 6.450 6.655 22,156,050 +0.23(+3.54%)
May 09, 2008 6.404 6.539 6.313 6.427 26,929,608 +0.01(+0.13%)
May 08, 2008 6.636 6.698 6.373 6.419 37,146,788 -0.16(-2.36%)
May 07, 2008 6.644 6.735 6.566 6.574 17,893,526 -0.06(-0.91%)
May 06, 2008 6.489 6.671 6.437 6.634 21,648,600 +0.12(+1.88%)
May 05, 2008 6.603 6.675 6.487 6.512 28,204,186 -0.14(-2.12%)
May 02, 2008 6.913 6.998 6.634 6.652 31,176,962 -0.18(-2.64%)
May 01, 2008 6.595 6.922 6.518 6.833 19,298,058 +0.16(+2.42%)
Apr 30, 2008 6.942 6.967 6.634 6.671 26,440,888 -0.22(-3.19%)
Apr 29, 2008 6.812 6.934 6.775 6.891 14,578,329 +0.08(+1.16%)
Apr 28, 2008 6.843 6.868 6.731 6.812 17,546,438 -0.01(-0.12%)
Apr 25, 2008 6.657 6.833 6.621 6.820 20,880,858 +0.20(+3.07%)
Apr 24, 2008 6.568 6.667 6.491 6.617 36,269,876 +0.07(+1.08%)
Apr 23, 2008 6.532 6.659 6.452 6.547 16,791,182 +0.03(+0.41%)
Apr 22, 2008 6.555 6.568 6.396 6.520 20,266,100 -0.07(-1.13%)
Apr 21, 2008 6.586 6.621 6.508 6.595 20,735,464 -0.04(-0.59%)
Apr 18, 2008 6.553 6.704 6.553 6.634 23,555,150 +0.18(+2.73%)
Apr 17, 2008 6.437 6.485 6.373 6.458 14,796,219 -0.01(-0.16%)
Apr 16, 2008 6.390 6.491 6.354 6.468 15,188,175 +0.11(+1.79%)
Apr 15, 2008 6.437 6.437 6.290 6.354 24,596,518 -0.03(-0.45%)
Apr 14, 2008 6.259 6.431 6.259 6.383 27,799,320 +0.16(+2.53%)
Apr 11, 2008 6.305 6.356 6.211 6.226 36,661,000 -0.17(-2.62%)
Apr 10, 2008 6.433 6.566 6.209 6.394 60,059,000 -0.25(-3.74%)
Apr 09, 2008 6.739 6.742 6.518 6.642 25,039,528 -0.04(-0.65%)
Apr 08, 2008 6.657 6.715 6.601 6.686 17,956,072 +0.03(+0.47%)
Apr 07, 2008 6.934 6.934 6.630 6.655 26,950,734 -0.21(-3.08%)
Apr 04, 2008 7.091 7.091 6.793 6.866 35,000,336 -0.19(-2.67%)
Apr 03, 2008 7.100 7.135 6.971 7.054 19,990,648 -0.08(-1.07%)
Apr 02, 2008 7.135 7.209 7.069 7.131 32,032,340 +0.08(+1.17%)
Apr 01, 2008 6.884 7.112 6.661 7.048 35,165,392 +0.20(+2.93%)
Mar 31, 2008 6.748 6.897 6.717 6.847 32,734,550 +0.08(+1.22%)
Mar 28, 2008 6.764 6.822 6.642 6.764 25,716,316 -0.12(-1.80%)
Mar 27, 2008 7.019 7.065 6.884 6.889 21,703,684 -0.06(-0.86%)
Mar 26, 2008 7.110 7.110 6.898 6.949 23,577,382 -0.18(-2.58%)
Mar 25, 2008 7.137 7.162 7.029 7.133 27,372,118 +0.01(+0.17%)
Mar 24, 2008 7.085 7.232 7.007 7.120 31,799,042 +0.10(+1.36%)
Mar 21, 2008 6.671 7.052 6.671 7.025 39,544,472 +0.00(+0.00%)
Mar 20, 2008 6.671 7.052 6.671 7.025 39,544,472 +0.33(+4.95%)
Mar 19, 2008 6.857 6.936 6.686 6.694 26,964,900 -0.14(-2.12%)
Mar 18, 2008 6.615 6.841 6.615 6.839 39,609,636 +0.24(+3.57%)
Mar 17, 2008 6.510 6.698 6.435 6.603 42,373,388 -0.08(-1.15%)
Mar 14, 2008 6.710 6.812 6.491 6.679 36,549,880 -0.03(-0.40%)
Mar 13, 2008 6.655 6.758 6.597 6.706 53,315,720 -0.03(-0.40%)
Mar 12, 2008 6.771 6.886 6.675 6.733 42,431,992 -0.02(-0.37%)
Mar 11, 2008 6.545 6.758 6.545 6.758 36,261,060 +0.31(+4.88%)
Mar 10, 2008 6.464 6.534 6.409 6.443 22,626,958 -0.03(-0.42%)
Mar 07, 2008 6.450 6.574 6.377 6.470 27,738,968 -0.04(-0.67%)
Mar 06, 2008 6.845 6.845 6.501 6.514 28,127,350 -0.33(-4.84%)
Mar 05, 2008 6.913 6.957 6.729 6.845 27,711,660 -0.04(-0.54%)
Mar 04, 2008 6.690 6.905 6.690 6.882 45,831,684 +0.12(+1.71%)
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.