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

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2011 10.45 10.47 10.35 10.41 15,763,789 -0.07(-0.67%)
Jan 28, 2011 10.67 10.71 10.46 10.48 14,486,123 -0.20(-1.85%)
Jan 27, 2011 10.68 10.70 10.60 10.68 18,078,778 +0.00(+0.04%)
Jan 26, 2011 10.65 10.71 10.58 10.68 12,546,629 +0.01(+0.06%)
Jan 25, 2011 10.46 10.67 10.41 10.67 26,776,634 +0.22(+2.12%)
Jan 24, 2011 10.21 10.51 10.21 10.45 15,734,112 +0.07(+0.68%)
Jan 21, 2011 10.36 10.41 10.32 10.38 12,191,671 +0.05(+0.45%)
Jan 20, 2011 10.23 10.38 10.21 10.33 19,022,192 +0.06(+0.60%)
Jan 19, 2011 10.15 10.32 10.14 10.27 19,667,552 +0.12(+1.21%)
Jan 18, 2011 10.06 10.16 10.06 10.15 9,401,600 +0.05(+0.46%)
Jan 14, 2011 9.990 10.12 9.944 10.10 10,568,587 +0.10(+0.99%)
Jan 13, 2011 10.06 10.13 9.985 10.00 11,353,038 -0.08(-0.81%)
Jan 12, 2011 10.06 10.13 10.03 10.08 10,427,472 +0.05(+0.46%)
Jan 11, 2011 10.08 10.14 10.02 10.04 12,127,533 +0.02(+0.22%)
Jan 10, 2011 9.979 10.08 9.961 10.01 15,331,402 -0.02(-0.15%)
Jan 07, 2011 10.06 10.10 9.957 10.03 23,728,200 +0.03(+0.29%)
Jan 06, 2011 9.671 10.04 9.632 10.00 43,328,720 +0.55(+5.86%)
Jan 05, 2011 9.535 9.548 9.348 9.447 28,570,474 -0.13(-1.33%)
Jan 04, 2011 9.632 9.660 9.566 9.574 22,623,440 -0.04(-0.46%)
Jan 03, 2011 9.792 9.805 9.579 9.618 19,571,460 -0.13(-1.37%)
Dec 31, 2010 9.836 9.836 9.744 9.752 5,852,719 -0.07(-0.76%)
Dec 30, 2010 9.812 9.845 9.770 9.827 5,186,043 +0.02(+0.22%)
Dec 29, 2010 9.750 9.838 9.744 9.805 5,783,351 +0.05(+0.56%)
Dec 28, 2010 9.737 9.796 9.700 9.750 6,261,455 +0.01(+0.14%)
Dec 27, 2010 9.726 9.779 9.684 9.737 7,561,119 -0.04(-0.38%)
Dec 23, 2010 9.711 9.799 9.700 9.774 10,479,921 +0.03(+0.29%)
Dec 22, 2010 9.706 9.790 9.689 9.746 15,961,732 +0.03(+0.34%)
Dec 21, 2010 9.667 9.741 9.618 9.713 22,234,612 +0.07(+0.73%)
Dec 20, 2010 9.544 9.665 9.487 9.643 16,162,694 +0.10(+1.04%)
Dec 17, 2010 9.592 9.614 9.520 9.544 25,207,520 -0.08(-0.82%)
Dec 16, 2010 9.647 9.671 9.553 9.623 20,865,366 -0.01(-0.14%)
Dec 15, 2010 9.733 9.748 9.636 9.636 15,948,942 -0.13(-1.35%)
Dec 14, 2010 9.715 9.838 9.673 9.768 13,459,737 +0.08(+0.79%)
Dec 13, 2010 9.935 9.968 9.676 9.691 23,829,608 -0.21(-2.13%)
Dec 10, 2010 9.875 9.930 9.777 9.902 11,905,298 +0.02(+0.24%)
Dec 09, 2010 9.875 9.928 9.810 9.878 9,301,741 +0.05(+0.56%)
Dec 08, 2010 9.856 9.886 9.777 9.823 15,210,892 -0.03(-0.33%)
Dec 07, 2010 9.948 9.981 9.836 9.856 18,076,366 -0.03(-0.29%)
Dec 06, 2010 9.941 9.950 9.864 9.884 12,233,041 -0.07(-0.66%)
Dec 03, 2010 9.719 9.950 9.669 9.950 18,175,010 +0.17(+1.71%)
Dec 02, 2010 9.700 9.875 9.636 9.783 41,564,632 -0.23(-2.33%)
Dec 01, 2010 10.17 10.19 9.963 10.02 22,859,690 -0.00(-0.04%)
Nov 30, 2010 9.893 10.10 9.886 10.02 15,807,153 +0.07(+0.71%)
Nov 29, 2010 10.12 10.13 9.869 9.950 19,763,906 -0.23(-2.29%)
Nov 26, 2010 10.17 10.21 10.12 10.18 4,050,203 -0.03(-0.30%)
Nov 24, 2010 10.12 10.21 10.21 10.21 8,342,388 +0.14(+1.42%)
Nov 23, 2010 10.11 10.19 10.02 10.07 13,036,222 -0.09(-0.93%)
Nov 22, 2010 10.08 10.18 10.04 10.17 9,276,948 +0.04(+0.39%)
Nov 19, 2010 10.08 10.13 9.972 10.13 11,990,737 +0.06(+0.57%)
Nov 18, 2010 10.07 10.17 10.05 10.07 14,535,158 +0.09(+0.95%)
Nov 17, 2010 9.880 10.07 9.880 9.974 15,928,082 +0.08(+0.82%)
Nov 16, 2010 10.01 10.15 9.843 9.893 27,661,166 -0.15(-1.47%)
Nov 15, 2010 10.08 10.11 9.977 10.04 14,022,516 -0.02(-0.20%)
Nov 12, 2010 9.992 10.11 9.985 10.06 16,775,536 +0.09(+0.94%)
Nov 11, 2010 9.941 10.11 9.871 9.966 19,052,820 -0.07(-0.65%)
Nov 10, 2010 9.981 10.05 9.867 10.03 19,978,822 +0.04(+0.40%)
Nov 09, 2010 10.12 10.12 9.959 9.992 18,509,130 -0.13(-1.24%)
Nov 08, 2010 10.11 10.14 10.03 10.12 29,853,402 -0.22(-2.13%)
Nov 05, 2010 10.36 10.36 10.24 10.34 27,611,406 +0.05(+0.47%)
Nov 04, 2010 10.31 10.35 10.26 10.29 18,209,646 +0.01(+0.11%)
Nov 03, 2010 10.20 10.29 10.18 10.28 15,356,671 +0.11(+1.04%)
Nov 02, 2010 10.13 10.21 10.10 10.17 11,953,042 +0.11(+1.07%)
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.