TJX Companies (NY: TJX )

67.25 USD +1.26 (+1.91%)
Official Closing Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.605 9.713 9.500 9.502 17,223,776 -0.05(-0.58%)
Jan 28, 2010 9.610 9.658 9.525 9.557 21,763,604 -0.04(-0.42%)
Jan 27, 2010 9.527 9.648 9.457 9.598 16,262,756 +0.08(+0.81%)
Jan 26, 2010 9.240 9.611 9.240 9.520 24,568,608 +0.27(+2.89%)
Jan 25, 2010 9.265 9.320 9.193 9.252 12,041,180 +0.07(+0.73%)
Jan 22, 2010 9.205 9.330 9.165 9.185 18,534,096 -0.03(-0.30%)
Jan 21, 2010 9.380 9.402 9.200 9.213 16,357,136 -0.14(-1.50%)
Jan 20, 2010 9.418 9.418 9.287 9.352 8,458,832 -0.12(-1.24%)
Jan 19, 2010 9.300 9.473 9.300 9.470 10,317,948 +0.15(+1.58%)
Jan 15, 2010 9.425 9.322 9.322 9.322 31,571,200 -0.13(-1.35%)
Jan 14, 2010 9.575 9.575 9.402 9.450 10,919,720 -0.12(-1.23%)
Jan 13, 2010 9.545 9.592 9.477 9.568 10,988,076 +0.03(+0.34%)
Jan 12, 2010 9.575 9.588 9.465 9.535 11,583,076 -0.09(-0.91%)
Jan 11, 2010 9.703 9.713 9.565 9.623 14,601,228 -0.01(-0.16%)
Jan 08, 2010 9.580 9.655 9.508 9.637 23,387,588 -0.13(-1.31%)
Jan 07, 2010 9.688 9.935 9.562 9.765 54,589,168 +0.48(+5.11%)
Jan 06, 2010 9.262 9.325 9.193 9.290 14,987,380 +0.04(+0.41%)
Jan 05, 2010 8.980 9.260 8.980 9.252 21,218,124 +0.24(+2.69%)
Jan 04, 2010 9.000 9.162 8.938 9.010 25,149,996 -0.13(-1.40%)
Dec 31, 2009 9.203 9.137 9.137 9.137 12,090,400 -0.08(-0.84%)
Dec 30, 2009 9.160 9.275 9.160 9.215 9,183,632 +0.02(+0.16%)
Dec 29, 2009 9.255 9.280 9.200 9.200 9,640,804 -0.03(-0.35%)
Dec 28, 2009 9.225 9.270 9.197 9.232 9,019,972 +0.03(+0.35%)
Dec 24, 2009 9.250 9.293 9.190 9.200 4,045,368 -0.07(-0.78%)
Dec 23, 2009 9.217 9.287 9.185 9.273 11,649,256 +0.04(+0.38%)
Dec 22, 2009 9.360 9.360 9.217 9.238 11,595,452 -0.05(-0.59%)
Dec 21, 2009 9.232 9.338 9.185 9.293 14,538,452 +0.10(+1.06%)
Dec 18, 2009 9.220 9.232 9.070 9.195 22,507,976 +0.01(+0.14%)
Dec 17, 2009 9.293 9.293 9.145 9.182 29,923,040 -0.11(-1.16%)
Dec 16, 2009 9.473 9.553 9.287 9.290 22,332,108 -0.19(-2.00%)
Dec 15, 2009 9.512 9.588 9.447 9.480 20,528,344 -0.05(-0.58%)
Dec 14, 2009 9.505 9.547 9.480 9.535 18,643,252 +0.19(+2.01%)
Dec 11, 2009 9.485 9.527 9.338 9.348 19,973,456 -0.12(-1.27%)
Dec 10, 2009 9.270 9.477 9.232 9.467 25,535,204 +0.19(+2.02%)
Dec 09, 2009 9.232 9.285 9.133 9.280 23,272,344 +0.08(+0.84%)
Dec 08, 2009 9.223 9.262 8.988 9.203 23,428,412 -0.04(-0.41%)
Dec 07, 2009 9.133 9.273 9.098 9.240 32,624,096 +0.13(+1.45%)
Dec 04, 2009 9.352 9.430 9.055 9.107 47,150,304 -0.22(-2.36%)
Dec 03, 2009 9.355 9.390 9.020 9.328 62,337,600 -0.27(-2.81%)
Dec 02, 2009 9.670 9.690 9.525 9.598 20,370,364 -0.03(-0.34%)
Dec 01, 2009 9.675 9.713 9.595 9.630 18,784,752 +0.04(+0.36%)
Nov 30, 2009 9.685 9.685 9.457 9.595 21,479,776 -0.06(-0.62%)
Nov 27, 2009 9.592 9.762 9.527 9.655 8,077,684 -0.11(-1.15%)
Nov 25, 2009 9.705 9.773 9.705 9.768 13,200,392 +0.07(+0.77%)
Nov 24, 2009 9.662 9.758 9.562 9.693 18,729,652 +0.02(+0.21%)
Nov 23, 2009 9.748 9.780 9.617 9.672 15,155,536 -0.03(-0.28%)
Nov 20, 2009 9.750 9.834 9.633 9.700 16,830,940 -0.08(-0.77%)
Nov 19, 2009 9.732 9.793 9.680 9.775 16,241,852 -0.01(-0.10%)
Nov 18, 2009 9.748 9.865 9.717 9.785 23,626,264 +0.06(+0.59%)
Nov 17, 2009 9.668 9.812 9.422 9.727 37,003,292 -0.15(-1.54%)
Nov 16, 2009 9.870 9.938 9.822 9.880 21,172,544 +0.14(+1.39%)
Nov 13, 2009 9.740 9.838 9.671 9.745 13,807,220 +0.06(+0.65%)
Nov 12, 2009 9.793 9.832 9.640 9.682 15,009,624 -0.10(-1.05%)
Nov 11, 2009 9.825 9.930 9.740 9.785 14,003,124 -0.01(-0.10%)
Nov 10, 2009 9.800 9.855 9.690 9.795 11,027,024 +0.00(+0.03%)
Nov 09, 2009 9.627 9.797 9.585 9.793 14,585,500 +0.21(+2.19%)
Nov 06, 2009 9.553 9.611 9.418 9.582 20,214,208 +0.01(+0.16%)
Nov 05, 2009 9.635 9.707 9.460 9.568 21,016,828 -0.01(-0.08%)
Nov 04, 2009 9.637 9.690 9.512 9.575 19,112,308 -0.04(-0.42%)
Nov 03, 2009 9.560 9.655 9.465 9.615 18,926,396 +0.03(+0.34%)
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.