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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2010 8.652 8.673 8.425 8.652 27,196,000 +0.12(+1.44%)
Jul 29, 2010 8.715 8.742 8.352 8.529 37,491,340 -0.15(-1.68%)
Jul 28, 2010 8.675 8.923 8.648 8.675 1,564 -0.13(-1.49%)
Jul 27, 2010 8.806 8.973 8.713 8.806 2,087 -0.15(-1.63%)
Jul 26, 2010 8.907 8.957 8.825 8.952 14,235,771 +0.02(+0.19%)
Jul 23, 2010 8.813 8.940 8.752 8.936 13,375,223 +0.13(+1.49%)
Jul 22, 2010 8.763 8.867 8.750 8.804 21,148,056 +0.11(+1.29%)
Jul 21, 2010 8.800 8.836 8.650 8.692 19,313,600 -0.07(-0.78%)
Jul 20, 2010 8.761 8.765 8.461 8.761 29,110,220 +0.13(+1.55%)
Jul 19, 2010 8.588 8.713 8.584 8.627 19,497,710 +0.03(+0.39%)
Jul 16, 2010 8.594 8.911 8.565 8.594 27,165,868 -0.28(-3.15%)
Jul 15, 2010 8.840 8.950 8.761 8.873 20,932,228 +0.02(+0.26%)
Jul 14, 2010 8.900 8.900 8.759 8.850 18,784,478 -0.06(-0.70%)
Jul 13, 2010 8.857 8.946 8.781 8.913 19,287,064 +0.16(+1.86%)
Jul 12, 2010 8.692 8.769 8.669 8.750 20,602,902 +0.06(+0.65%)
Jul 09, 2010 8.694 8.698 8.581 8.694 25,604,580 +0.04(+0.46%)
Jul 08, 2010 8.932 8.965 8.529 8.654 2,399 -0.41(-4.55%)
Jul 07, 2010 8.877 9.071 8.827 9.067 479 +0.23(+2.57%)
Jul 06, 2010 9.029 9.067 8.769 8.840 12,716 +0.01(+0.12%)
Jul 02, 2010 8.829 9.000 8.798 8.829 19,831,456 -0.11(-1.26%)
Jul 01, 2010 8.738 8.957 8.652 8.942 30,597,228 +0.20(+2.29%)
Jun 30, 2010 8.771 8.902 8.713 8.742 6,516 -0.02(-0.19%)
Jun 29, 2010 8.873 8.961 8.717 8.759 45,333,168 -0.23(-2.57%)
Jun 25, 2010 8.990 9.200 8.986 8.990 50,500,324 -0.21(-2.27%)
Jun 24, 2010 9.340 9.340 9.152 9.198 20,256,236 -0.12(-1.27%)
Jun 23, 2010 9.242 9.386 9.171 9.317 1,439 +0.05(+0.52%)
Jun 22, 2010 9.413 9.517 9.261 9.269 1,919 -0.13(-1.33%)
Jun 21, 2010 9.630 9.653 9.346 9.394 19,102,668 -0.18(-1.91%)
Jun 18, 2010 9.578 9.730 9.538 9.578 27,902,118 +0.01(+0.13%)
Jun 17, 2010 9.653 9.653 9.473 9.565 17,654,400 -0.08(-0.86%)
Jun 16, 2010 9.680 9.740 9.605 9.648 14,093,599 -0.07(-0.69%)
Jun 15, 2010 9.609 9.715 9.563 9.715 47,987 +0.11(+1.17%)
Jun 14, 2010 9.638 9.711 9.521 9.603 18,757,466 +0.01(+0.07%)
Jun 11, 2010 9.521 9.667 9.482 9.596 15,703,435 -0.04(-0.37%)
Jun 10, 2010 9.482 9.646 9.452 9.632 21,177,282 +0.25(+2.67%)
Jun 09, 2010 9.371 9.580 9.346 9.382 25,887,590 +0.05(+0.56%)
Jun 08, 2010 9.142 9.345 9.094 9.330 22,893,102 +0.17(+1.82%)
Jun 07, 2010 9.332 9.394 9.152 9.163 23,780,580 -0.11(-1.17%)
Jun 04, 2010 9.271 9.575 9.244 9.271 24,985,270 -0.56(-5.74%)
Jun 03, 2010 9.790 9.865 9.597 9.836 29,993,196 +0.23(+2.34%)
Jun 02, 2010 9.448 9.611 9.323 9.611 323,281 +0.18(+1.88%)
Jun 01, 2010 9.455 9.559 9.367 9.434 26,809,130 -0.04(-0.42%)
May 28, 2010 9.473 9.617 9.411 9.473 20,879,386 -0.11(-1.20%)
May 27, 2010 9.400 9.594 9.394 9.588 28,935,454 +0.31(+3.39%)
May 26, 2010 9.473 9.530 9.234 9.273 479 -0.18(-1.87%)
May 25, 2010 9.007 9.462 8.961 9.450 126,206 +0.29(+3.19%)
May 24, 2010 9.173 9.282 9.098 9.159 24,635,398 -0.01(-0.07%)
May 21, 2010 8.925 9.240 8.863 9.165 39,328,684 +0.11(+1.24%)
May 20, 2010 9.045 9.298 9.013 9.052 50,342,404 +0.05(+0.58%)
May 19, 2010 8.986 9.086 8.838 9.000 37,490,484 -0.10(-1.12%)
May 18, 2010 9.107 9.294 9.004 9.102 150,200 -0.33(-3.47%)
May 17, 2010 9.467 9.521 9.290 9.430 37,479,636 +0.00(+0.00%)
May 14, 2010 9.430 9.550 9.332 9.430 30,226,674 -0.02(-0.24%)
May 13, 2010 9.688 9.688 9.409 9.452 20,168,112 -0.24(-2.45%)
May 12, 2010 9.571 9.700 9.490 9.690 22,354,354 +0.16(+1.66%)
May 11, 2010 9.555 9.592 9.494 9.532 35,636,644 +0.03(+0.29%)
May 10, 2010 9.546 9.594 9.478 9.505 38,339,804 +0.43(+4.79%)
May 07, 2010 9.272 9.353 8.948 9.070 47,641,380 -0.01(-0.09%)
May 06, 2010 9.397 9.503 8.724 9.079 962 -0.54(-5.63%)
May 05, 2010 9.727 9.864 9.530 9.621 39,396,104 +0.14(+1.42%)
May 04, 2010 9.712 9.712 9.459 9.486 24,556,824 -0.31(-3.12%)
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.