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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2010 9.971 10.12 9.905 9.971 19,837,782 -0.12(-1.20%)
May 27, 2010 9.894 10.10 9.887 10.09 27,491,960 +0.33(+3.39%)
May 26, 2010 9.971 10.03 9.719 9.760 455 -0.19(-1.87%)
May 25, 2010 9.479 9.959 9.431 9.947 119,910 +0.31(+3.19%)
May 24, 2010 9.655 9.769 9.576 9.640 23,406,420 -0.01(-0.07%)
May 21, 2010 9.394 9.725 9.328 9.646 37,366,708 +0.12(+1.24%)
May 20, 2010 9.520 9.787 9.486 9.528 47,830,988 +0.05(+0.58%)
May 19, 2010 9.457 9.563 9.302 9.473 35,620,208 -0.11(-1.12%)
May 18, 2010 9.585 9.782 9.477 9.580 142,707 -0.34(-3.47%)
May 17, 2010 9.964 10.02 9.778 9.925 35,609,904 +0.00(+0.00%)
May 14, 2010 9.925 10.05 9.822 9.925 28,718,766 -0.02(-0.24%)
May 13, 2010 10.20 10.20 9.903 9.949 19,161,992 -0.25(-2.45%)
May 12, 2010 10.07 10.21 9.988 10.20 21,239,168 +0.17(+1.66%)
May 11, 2010 10.06 10.10 9.993 10.03 33,858,852 +0.00(+0.04%)
May 10, 2010 10.07 10.12 10.000 10.03 36,337,528 +0.46(+4.79%)
May 07, 2010 9.783 9.868 9.441 9.570 45,153,332 -0.01(-0.09%)
May 06, 2010 9.914 10.03 9.204 9.579 912 -0.57(-5.63%)
May 05, 2010 10.26 10.41 10.05 10.15 37,338,664 +0.14(+1.42%)
May 04, 2010 10.25 10.25 9.980 10.01 23,274,358 -0.32(-3.12%)
May 03, 2010 10.21 10.41 10.14 10.33 13,487,883 +0.18(+1.73%)
Apr 30, 2010 10.38 10.45 10.14 10.16 19,612,416 -0.20(-1.97%)
Apr 29, 2010 10.30 10.43 10.26 10.36 12,729,850 +0.12(+1.22%)
Apr 28, 2010 10.37 10.37 10.18 10.23 19,654,304 -0.07(-0.64%)
Apr 27, 2010 10.49 10.57 10.29 10.30 25,949,614 -0.20(-1.86%)
Apr 26, 2010 10.53 10.63 10.47 10.50 21,490,156 -0.03(-0.25%)
Apr 23, 2010 10.50 10.54 10.36 10.52 21,302,562 +0.07(+0.67%)
Apr 22, 2010 10.20 10.50 10.18 10.45 25,269,734 +0.18(+1.77%)
Apr 21, 2010 10.08 10.30 10.05 10.27 83,089 +0.19(+1.89%)
Apr 20, 2010 10.03 10.12 9.974 10.08 18,164,084 +0.11(+1.10%)
Apr 19, 2010 10.00 10.02 9.831 9.969 13,721,677 -0.04(-0.42%)
Apr 16, 2010 10.09 10.13 9.923 10.01 21,596,922 -0.12(-1.23%)
Apr 15, 2010 10.09 10.16 10.04 10.14 16,788,884 -0.02(-0.19%)
Apr 14, 2010 10.15 10.18 10.07 10.16 24,865,892 +0.04(+0.41%)
Apr 13, 2010 9.991 10.15 9.984 10.11 27,525,220 +0.12(+1.18%)
Apr 12, 2010 9.875 10.03 9.825 9.995 26,393,388 +0.17(+1.74%)
Apr 09, 2010 9.774 9.853 9.673 9.825 22,391,460 +0.00(+0.02%)
Apr 08, 2010 9.833 9.936 9.665 9.822 32,124,628 +0.04(+0.45%)
Apr 07, 2010 9.783 9.842 9.713 9.778 22,720,850 -0.02(-0.18%)
Apr 06, 2010 9.708 9.851 9.695 9.796 27,091,924 +0.18(+1.92%)
Apr 05, 2010 9.380 9.732 9.380 9.612 22,074,240 +0.25(+2.69%)
Apr 01, 2010 9.342 9.360 9.360 9.360 34,366,400 +0.04(+0.45%)
Mar 31, 2010 9.432 9.459 9.285 9.318 19,162,710 -0.15(-1.57%)
Mar 30, 2010 9.509 9.571 9.437 9.467 11,905,360 -0.02(-0.18%)
Mar 29, 2010 9.513 9.546 9.395 9.485 11,546,821 -0.01(-0.12%)
Mar 26, 2010 9.568 9.594 9.430 9.496 16,997,884 -0.04(-0.44%)
Mar 25, 2010 9.535 9.625 9.480 9.537 15,208,886 +0.06(+0.67%)
Mar 24, 2010 9.496 9.570 9.419 9.474 13,112,615 -0.07(-0.69%)
Mar 23, 2010 9.586 9.618 9.461 9.540 15,166,732 -0.02(-0.21%)
Mar 22, 2010 9.386 9.612 9.386 9.559 12,735,312 +0.14(+1.49%)
Mar 19, 2010 9.494 9.513 9.393 9.419 16,486,380 -0.04(-0.42%)
Mar 18, 2010 9.496 9.513 9.375 9.459 16,850,472 +0.01(+0.14%)
Mar 17, 2010 9.507 9.507 9.426 9.445 13,367,426 -0.03(-0.30%)
Mar 16, 2010 9.402 9.476 9.386 9.474 17,794,866 +0.08(+0.84%)
Mar 15, 2010 9.349 9.402 9.342 9.395 21,937,730 +0.16(+1.76%)
Mar 12, 2010 9.198 9.281 9.165 9.233 21,015,144 +0.08(+0.86%)
Mar 11, 2010 9.154 9.198 9.123 9.154 18,222,838 -0.02(-0.24%)
Mar 10, 2010 9.132 9.198 9.082 9.176 12,989,434 +0.05(+0.50%)
Mar 09, 2010 9.112 9.191 9.075 9.130 12,762,439 +0.03(+0.29%)
Mar 08, 2010 9.110 9.130 9.051 9.104 12,703,211 +0.00(+0.02%)
Mar 05, 2010 9.049 9.101 8.985 9.101 17,760,726 +0.11(+1.19%)
Mar 04, 2010 9.020 9.079 8.878 8.994 34,825,464 -0.03(-0.29%)
Mar 03, 2010 9.038 9.079 8.976 9.020 21,618,292 +0.02(+0.20%)
Mar 02, 2010 9.139 9.139 8.968 9.002 24,966,932 -0.13(-1.42%)
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.