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 (%)
Feb 28, 2005 5.000 5.077 4.957 5.056 10,258,446 +0.05(+0.91%)
Feb 25, 2005 4.973 5.060 4.936 5.011 11,501,630 +0.02(+0.41%)
Feb 24, 2005 5.031 5.046 4.944 4.990 14,631,326 -0.07(-1.31%)
Feb 23, 2005 5.122 5.170 5.033 5.056 10,595,564 -0.07(-1.29%)
Feb 22, 2005 5.238 5.265 5.104 5.122 8,793,092 -0.12(-2.21%)
Feb 18, 2005 5.238 5.263 5.207 5.238 5,330,624 +0.00(+0.08%)
Feb 17, 2005 5.228 5.276 5.197 5.234 6,299,478 +0.01(+0.12%)
Feb 16, 2005 5.228 5.245 5.191 5.228 7,940,153 -0.02(-0.39%)
Feb 15, 2005 5.238 5.290 5.213 5.249 7,650,849 +0.01(+0.24%)
Feb 14, 2005 5.238 5.269 5.226 5.236 4,646,245 -0.01(-0.24%)
Feb 11, 2005 5.218 5.290 5.213 5.249 4,742,841 +0.03(+0.56%)
Feb 10, 2005 5.236 5.249 5.207 5.220 8,013,082 +0.02(+0.32%)
Feb 09, 2005 5.261 5.278 5.199 5.203 7,824,238 -0.07(-1.41%)
Feb 08, 2005 5.329 5.354 5.278 5.278 5,262,524 -0.08(-1.55%)
Feb 07, 2005 5.350 5.373 5.336 5.361 5,571,147 +0.01(+0.15%)
Feb 04, 2005 5.325 5.375 5.319 5.352 5,461,994 +0.01(+0.19%)
Feb 03, 2005 5.369 5.369 5.294 5.342 8,240,082 +0.01(+0.27%)
Feb 02, 2005 5.280 5.350 5.278 5.327 9,024,921 +0.07(+1.30%)
Feb 01, 2005 5.199 5.274 5.193 5.259 5,644,077 +0.07(+1.44%)
Jan 31, 2005 5.176 5.205 5.149 5.184 7,206,510 +0.04(+0.80%)
Jan 28, 2005 5.195 5.203 5.120 5.143 6,298,029 -0.04(-0.68%)
Jan 27, 2005 5.124 5.222 5.116 5.178 9,496,790 +0.02(+0.44%)
Jan 26, 2005 5.139 5.168 5.133 5.156 8,057,033 +0.02(+0.36%)
Jan 25, 2005 5.110 5.199 5.110 5.137 5,371,677 +0.03(+0.53%)
Jan 24, 2005 5.174 5.207 5.098 5.110 8,120,786 -0.06(-1.16%)
Jan 21, 2005 5.187 5.226 5.168 5.170 5,413,214 -0.03(-0.52%)
Jan 20, 2005 5.182 5.245 5.176 5.197 7,015,733 -0.01(-0.20%)
Jan 19, 2005 5.234 5.274 5.205 5.207 5,950,285 -0.06(-1.10%)
Jan 18, 2005 5.139 5.271 5.135 5.265 12,009,723 +0.10(+1.84%)
Jan 14, 2005 5.124 5.176 5.114 5.170 5,253,348 +0.04(+0.69%)
Jan 13, 2005 5.135 5.160 5.104 5.135 9,288,144 -0.01(-0.24%)
Jan 12, 2005 5.093 5.151 5.073 5.147 9,098,816 +0.04(+0.85%)
Jan 11, 2005 5.098 5.137 5.058 5.104 7,022,012 -0.04(-0.68%)
Jan 10, 2005 5.042 5.172 5.042 5.139 8,676,211 +0.06(+1.10%)
Jan 07, 2005 5.118 5.118 5.042 5.083 8,173,914 -0.02(-0.49%)
Jan 06, 2005 5.158 5.164 5.085 5.108 12,016,485 +0.00(+0.04%)
Jan 05, 2005 5.124 5.168 5.093 5.106 9,366,869 -0.02(-0.40%)
Jan 04, 2005 5.166 5.178 5.108 5.127 13,754,238 -0.02(-0.36%)
Jan 03, 2005 5.207 5.267 5.122 5.145 12,193,737 -0.06(-1.11%)
Dec 31, 2004 5.218 5.249 5.203 5.203 3,871,549 -0.01(-0.28%)
Dec 30, 2004 5.211 5.228 5.189 5.218 3,796,687 +0.01(+0.12%)
Dec 29, 2004 5.147 5.216 5.147 5.211 5,797,664 +0.06(+1.25%)
Dec 28, 2004 5.133 5.151 5.093 5.147 8,325,086 +0.02(+0.32%)
Dec 27, 2004 5.153 5.207 5.131 5.131 8,515,862 -0.02(-0.44%)
Dec 23, 2004 5.143 5.191 5.127 5.153 6,805,638 +0.01(+0.20%)
Dec 22, 2004 5.040 5.170 5.033 5.143 13,890,921 +0.07(+1.31%)
Dec 21, 2004 5.079 5.135 5.066 5.077 12,427,016 +0.00(+0.00%)
Dec 20, 2004 5.058 5.110 5.042 5.077 6,251,180 +0.02(+0.37%)
Dec 17, 2004 5.011 5.116 5.011 5.058 14,085,561 -0.05(-0.93%)
Dec 16, 2004 5.156 5.176 5.089 5.106 8,795,506 -0.05(-0.92%)
Dec 15, 2004 5.174 5.207 5.124 5.153 13,732,504 -0.03(-0.64%)
Dec 14, 2004 5.110 5.189 5.110 5.187 8,022,259 +0.08(+1.50%)
Dec 13, 2004 5.178 5.180 5.098 5.110 10,151,225 -0.07(-1.32%)
Dec 10, 2004 5.166 5.201 5.158 5.178 8,341,507 +0.01(+0.12%)
Dec 09, 2004 5.143 5.182 5.112 5.172 8,383,043 +0.03(+0.56%)
Dec 08, 2004 5.069 5.174 5.066 5.143 8,182,125 +0.07(+1.47%)
Dec 07, 2004 5.062 5.110 5.052 5.069 12,153,650 -0.01(-0.12%)
Dec 06, 2004 5.029 5.108 5.025 5.075 16,710,545 +0.05(+0.91%)
Dec 03, 2004 4.963 5.052 4.934 5.029 13,969,163 +0.03(+0.62%)
Dec 02, 2004 4.951 5.044 4.884 4.998 14,763,179 -0.01(-0.17%)
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.