TJX Companies (NY: TJX )

69.86 USD UNCHANGED
Streaming Delayed Price Updated: 6:37 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.025 5.025 4.812 4.855 0 -0.16(-3.14%)
Jan 29, 2009 5.205 5.225 4.992 5.013 14,704,544 -0.21(-3.93%)
Jan 28, 2009 5.155 5.265 5.105 5.218 18,955,168 +0.15(+3.01%)
Jan 27, 2009 5.115 5.157 5.015 5.065 16,644,000 +0.01(+0.15%)
Jan 26, 2009 4.973 5.160 4.968 5.058 13,787,136 +0.08(+1.56%)
Jan 23, 2009 4.883 5.048 4.883 4.980 18,886,744 -0.07(-1.43%)
Jan 22, 2009 4.855 5.160 4.840 5.053 25,550,944 +0.06(+1.25%)
Jan 21, 2009 4.990 5.010 4.838 4.990 21,940,692 +0.11(+2.20%)
Jan 20, 2009 5.138 5.138 4.872 4.883 19,973,208 -0.28(-5.42%)
Jan 16, 2009 5.115 5.190 4.978 5.162 0 +0.11(+2.23%)
Jan 15, 2009 4.897 5.147 4.790 5.050 27,726,956 +0.16(+3.17%)
Jan 14, 2009 5.015 5.032 4.883 4.895 22,079,588 -0.19(-3.69%)
Jan 13, 2009 5.178 5.225 5.020 5.082 27,259,052 -0.08(-1.50%)
Jan 12, 2009 5.178 5.230 5.117 5.160 19,894,492 -0.04(-0.77%)
Jan 09, 2009 5.370 5.438 5.152 5.200 28,064,484 -0.17(-3.21%)
Jan 08, 2009 5.370 5.420 5.185 5.372 34,265,604 -0.06(-1.01%)
Jan 07, 2009 5.372 5.503 5.338 5.428 23,510,352 +0.00(+0.00%)
Jan 06, 2009 5.405 5.487 5.263 5.428 22,699,028 +0.08(+1.50%)
Jan 05, 2009 5.365 5.425 5.247 5.348 21,646,852 -0.04(-0.74%)
Jan 02, 2009 5.103 5.412 5.103 5.388 0 +0.25(+4.76%)
Jan 01, 2009 5.005 5.202 4.978 5.143 0 +0.00(+0.00%)
Dec 31, 2008 5.005 5.202 4.978 5.143 12,247,252 +0.13(+2.64%)
Dec 30, 2008 4.963 5.020 4.907 5.010 12,011,956 +0.08(+1.52%)
Dec 29, 2008 5.003 5.018 4.902 4.935 10,756,344 -0.08(-1.50%)
Dec 26, 2008 4.968 5.045 4.968 5.010 0 +0.06(+1.21%)
Dec 24, 2008 4.975 4.997 4.872 4.950 4,896,992 +0.07(+1.43%)
Dec 23, 2008 5.027 5.037 4.815 4.880 22,137,316 -0.08(-1.56%)
Dec 22, 2008 5.162 5.162 4.900 4.957 19,619,872 -0.21(-3.97%)
Dec 19, 2008 5.215 5.268 5.075 5.162 29,946,600 +0.00(+0.00%)
Dec 18, 2008 5.270 5.300 5.115 5.162 26,501,812 -0.07(-1.38%)
Dec 17, 2008 5.050 5.298 5.032 5.235 35,416,536 +0.14(+2.65%)
Dec 16, 2008 4.975 5.150 4.928 5.100 30,981,268 +0.17(+3.45%)
Dec 15, 2008 4.997 5.025 4.855 4.930 18,557,576 -0.02(-0.40%)
Dec 12, 2008 4.838 4.987 4.800 4.950 0 +0.01(+0.20%)
Dec 11, 2008 5.077 5.080 4.907 4.940 21,788,624 -0.18(-3.52%)
Dec 10, 2008 5.055 5.162 4.978 5.120 20,623,196 +0.10(+2.04%)
Dec 09, 2008 5.240 5.353 4.982 5.018 25,313,100 -0.27(-5.06%)
Dec 08, 2008 5.138 5.397 5.070 5.285 29,922,308 +0.27(+5.28%)
Dec 05, 2008 4.785 5.048 4.505 5.020 0 +0.20(+4.10%)
Dec 04, 2008 5.065 5.090 4.747 4.822 47,477,168 -0.41(-7.88%)
Dec 03, 2008 5.128 5.275 4.980 5.235 31,297,956 +0.16(+3.10%)
Dec 02, 2008 5.122 5.213 4.982 5.077 27,575,084 +0.00(+0.10%)
Dec 01, 2008 5.603 5.610 5.065 5.072 31,750,340 -0.63(-11.09%)
Nov 28, 2008 5.638 5.838 5.638 5.705 11,053,892 +0.03(+0.53%)
Nov 26, 2008 5.232 5.710 5.232 5.675 29,010,324 +0.36(+6.82%)
Nov 25, 2008 5.343 5.487 5.133 5.312 25,373,616 +0.03(+0.57%)
Nov 24, 2008 5.155 5.457 4.893 5.282 40,891,508 +0.30(+5.97%)
Nov 21, 2008 4.695 5.000 4.575 4.985 39,369,284 +0.37(+7.96%)
Nov 20, 2008 4.522 4.945 4.450 4.617 33,718,996 +0.01(+0.27%)
Nov 19, 2008 5.075 5.075 4.590 4.605 39,999,548 -0.41(-8.13%)
Nov 18, 2008 5.143 5.223 4.878 5.013 36,569,716 -0.14(-2.76%)
Nov 17, 2008 5.280 5.405 5.155 5.155 28,344,724 -0.17(-3.28%)
Nov 14, 2008 5.575 5.612 5.275 5.330 0 -0.32(-5.71%)
Nov 13, 2008 5.457 5.657 5.043 5.652 49,632,752 +0.21(+3.95%)
Nov 12, 2008 5.692 5.710 5.383 5.438 37,122,344 -0.42(-7.25%)
Nov 11, 2008 5.750 6.025 5.617 5.862 35,023,372 -0.06(-1.05%)
Nov 10, 2008 6.160 6.183 5.840 5.925 22,229,264 -0.12(-2.03%)
Nov 07, 2008 6.005 6.095 5.925 6.048 0 +0.04(+0.75%)
Nov 06, 2008 6.497 6.607 5.950 6.003 45,112,868 -0.49(-7.62%)
Nov 05, 2008 6.503 6.652 6.465 6.497 28,815,128 -0.10(-1.48%)
Nov 04, 2008 6.588 6.617 6.353 6.595 23,698,588 +0.09(+1.46%)
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.