Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.57 19.59 19.42 19.42 11,388,582 -0.15(-0.75%)
Jan 30, 2013 19.51 19.62 19.38 19.57 11,200,377 +0.12(+0.60%)
Jan 29, 2013 19.33 19.47 19.25 19.45 7,964,421 +0.13(+0.69%)
Jan 28, 2013 19.41 19.47 19.27 19.32 6,088,733 -0.08(-0.40%)
Jan 25, 2013 19.32 19.47 19.24 19.40 7,491,873 +0.11(+0.56%)
Jan 24, 2013 19.12 19.41 19.12 19.29 8,209,670 +0.19(+1.01%)
Jan 23, 2013 19.16 19.20 19.01 19.10 9,111,780 -0.11(-0.56%)
Jan 22, 2013 19.19 19.32 19.14 19.20 10,266,850 -0.03(-0.18%)
Jan 18, 2013 19.22 19.28 19.04 19.24 8,336,105 +0.06(+0.31%)
Jan 17, 2013 19.09 19.25 19.01 19.18 7,718,229 +0.12(+0.65%)
Jan 16, 2013 18.98 19.10 18.88 19.05 5,677,385 -0.01(-0.07%)
Jan 15, 2013 18.86 19.12 18.78 19.07 7,732,658 +0.18(+0.96%)
Jan 14, 2013 18.85 18.93 18.71 18.89 5,989,108 -0.01(-0.07%)
Jan 11, 2013 18.80 18.94 18.75 18.90 8,361,220 +0.10(+0.53%)
Jan 10, 2013 18.80 18.83 18.62 18.80 7,387,226 +0.03(+0.14%)
Jan 09, 2013 18.70 18.89 18.66 18.77 6,705,698 +0.07(+0.39%)
Jan 08, 2013 18.96 19.12 18.70 18.70 13,106,816 -0.33(-1.72%)
Jan 07, 2013 19.11 19.20 18.95 19.03 10,804,948 -0.13(-0.67%)
Jan 04, 2013 19.17 19.32 19.09 19.16 13,193,412 -0.01(-0.04%)
Jan 03, 2013 19.07 19.32 18.96 19.17 19,295,738 +0.61(+3.27%)
Jan 02, 2013 18.37 18.56 18.25 18.56 17,135,318 +0.31(+1.70%)
Dec 31, 2012 17.83 18.28 17.82 18.25 11,794,867 +0.36(+1.99%)
Dec 28, 2012 17.79 18.09 17.75 17.89 9,473,018 +0.04(+0.22%)
Dec 27, 2012 17.72 17.90 17.62 17.85 11,564,813 +0.13(+0.73%)
Dec 26, 2012 18.14 18.14 17.69 17.72 10,495,939 -0.42(-2.32%)
Dec 24, 2012 17.95 18.26 17.95 18.15 5,288,595 +0.11(+0.62%)
Dec 21, 2012 18.03 18.14 17.96 18.03 14,848,807 -0.17(-0.94%)
Dec 20, 2012 18.62 18.70 18.07 18.21 15,755,158 -0.39(-2.08%)
Dec 19, 2012 18.76 18.83 18.59 18.59 9,534,043 -0.18(-0.98%)
Dec 18, 2012 18.75 18.86 18.64 18.78 11,824,581 +0.03(+0.14%)
Dec 17, 2012 18.33 18.76 18.27 18.75 11,636,124 +0.43(+2.37%)
Dec 14, 2012 18.22 18.35 18.18 18.32 9,226,129 +0.04(+0.24%)
Dec 13, 2012 18.27 18.37 18.17 18.28 9,685,791 -0.03(-0.14%)
Dec 12, 2012 18.38 18.45 18.08 18.30 15,063,497 -0.03(-0.19%)
Dec 11, 2012 18.58 18.69 18.25 18.34 12,423,399 -0.18(-1.00%)
Dec 10, 2012 18.68 18.71 18.46 18.52 8,043,802 -0.16(-0.85%)
Dec 07, 2012 18.52 18.85 18.52 18.68 6,786,840 -0.04(-0.21%)
Dec 06, 2012 18.60 18.85 18.49 18.72 7,649,776 +0.09(+0.48%)
Dec 05, 2012 18.73 18.78 18.42 18.63 10,642,795 -0.01(-0.05%)
Dec 04, 2012 18.96 19.00 18.64 18.64 11,806,528 -0.43(-2.23%)
Nov 30, 2012 18.93 19.14 18.89 19.06 13,425,930 +0.09(+0.50%)
Nov 29, 2012 18.83 19.06 18.68 18.97 12,831,059 +0.03(+0.18%)
Nov 28, 2012 18.51 18.97 18.42 18.93 13,164,662 +0.41(+2.20%)
Nov 27, 2012 18.67 18.74 18.50 18.52 9,521,359 -0.18(-0.97%)
Nov 26, 2012 18.83 18.87 18.51 18.71 11,460,922 -0.17(-0.91%)
Nov 23, 2012 18.81 18.88 18.58 18.88 4,262,373 +0.19(+1.04%)
Nov 21, 2012 18.78 18.88 18.58 18.68 9,037,336 -0.03(-0.18%)
Nov 20, 2012 18.95 18.98 18.55 18.72 13,476,951 -0.23(-1.22%)
Nov 19, 2012 18.33 18.95 18.33 18.95 21,013,178 +0.70(+3.84%)
Nov 16, 2012 17.99 18.30 17.88 18.25 22,062,956 +0.19(+1.07%)
Nov 15, 2012 18.05 18.14 17.77 18.06 20,090,444 -0.04(-0.21%)
Nov 14, 2012 18.08 18.20 17.95 18.09 21,051,134 +0.01(+0.07%)
Nov 13, 2012 17.85 18.34 17.53 18.08 31,779,836 +0.47(+2.66%)
Nov 12, 2012 17.54 17.74 17.42 17.61 13,996,947 +0.10(+0.59%)
Nov 09, 2012 17.29 17.63 17.23 17.51 11,689,732 +0.16(+0.92%)
Nov 08, 2012 17.63 17.69 17.33 17.35 9,909,381 -0.28(-1.61%)
Nov 07, 2012 17.77 17.89 17.59 17.63 10,576,550 -0.23(-1.30%)
Nov 06, 2012 18.09 18.09 17.82 17.87 10,483,729 -0.14(-0.75%)
Nov 05, 2012 17.75 18.07 17.68 18.00 10,262,571 +0.20(+1.13%)
Nov 02, 2012 18.29 18.39 17.75 17.80 16,139,363 -0.33(-1.84%)
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.