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 (%)
Apr 29, 2005 4.777 4.797 4.661 4.690 14,080,248 -0.08(-1.69%)
Apr 28, 2005 4.795 4.814 4.756 4.770 10,858,787 -0.02(-0.35%)
Apr 27, 2005 4.777 4.824 4.731 4.787 10,484,479 +0.01(+0.22%)
Apr 26, 2005 4.768 4.810 4.743 4.777 7,689,487 +0.02(+0.39%)
Apr 25, 2005 4.704 4.789 4.690 4.758 7,726,194 +0.06(+1.28%)
Apr 22, 2005 4.797 4.797 4.673 4.698 12,032,906 -0.10(-1.99%)
Apr 21, 2005 4.741 4.797 4.731 4.793 11,195,905 +0.10(+2.12%)
Apr 20, 2005 4.783 4.785 4.667 4.694 19,107,080 -0.09(-1.86%)
Apr 19, 2005 4.824 4.857 4.777 4.783 14,844,319 -0.03(-0.60%)
Apr 18, 2005 4.822 4.859 4.789 4.812 9,998,121 -0.01(-0.13%)
Apr 15, 2005 4.888 4.903 4.816 4.818 9,709,783 -0.08(-1.61%)
Apr 14, 2005 4.938 4.961 4.895 4.897 8,143,003 -0.05(-1.00%)
Apr 13, 2005 4.967 4.992 4.932 4.946 10,208,699 -0.02(-0.42%)
Apr 12, 2005 4.938 4.980 4.899 4.967 11,943,072 +0.02(+0.33%)
Apr 11, 2005 5.004 5.025 4.936 4.951 7,211,339 -0.06(-1.12%)
Apr 08, 2005 5.035 5.050 4.984 5.006 6,223,167 -0.03(-0.58%)
Apr 07, 2005 5.021 5.035 4.946 5.035 12,349,739 +0.02(+0.33%)
Apr 06, 2005 5.083 5.083 5.002 5.019 8,673,796 -0.06(-1.26%)
Apr 05, 2005 5.019 5.116 5.019 5.083 9,598,698 +0.06(+1.28%)
Apr 04, 2005 5.021 5.054 4.940 5.019 8,520,209 +0.00(+0.08%)
Apr 01, 2005 5.131 5.135 4.973 5.015 16,809,072 -0.08(-1.66%)
Mar 31, 2005 5.093 5.129 5.052 5.100 11,157,267 +0.01(+0.20%)
Mar 30, 2005 5.079 5.114 5.060 5.089 10,140,599 +0.01(+0.20%)
Mar 29, 2005 5.093 5.149 5.075 5.079 9,571,169 -0.02(-0.37%)
Mar 28, 2005 5.006 5.122 5.006 5.098 5,874,940 +0.09(+1.86%)
Mar 24, 2005 5.006 5.046 4.984 5.004 7,583,715 -0.00(-0.04%)
Mar 23, 2005 5.011 5.050 4.986 5.006 11,169,342 -0.02(-0.49%)
Mar 22, 2005 5.046 5.124 5.029 5.031 9,025,404 -0.03(-0.57%)
Mar 21, 2005 5.077 5.093 5.027 5.060 7,246,597 -0.02(-0.33%)
Mar 18, 2005 5.073 5.112 5.031 5.077 12,914,823 +0.01(+0.12%)
Mar 17, 2005 5.093 5.131 5.042 5.071 6,884,846 +0.00(+0.00%)
Mar 16, 2005 5.114 5.147 5.052 5.071 8,758,317 -0.06(-1.13%)
Mar 15, 2005 5.131 5.156 5.102 5.129 8,442,933 +0.03(+0.61%)
Mar 14, 2005 5.151 5.174 5.071 5.098 10,769,436 -0.04(-0.81%)
Mar 11, 2005 5.114 5.151 5.085 5.139 15,509,862 +0.05(+0.89%)
Mar 10, 2005 5.093 5.133 5.083 5.093 6,890,642 +0.01(+0.16%)
Mar 09, 2005 5.031 5.114 5.029 5.085 13,146,169 +0.05(+0.90%)
Mar 08, 2005 5.135 5.137 5.031 5.040 12,258,939 -0.10(-1.85%)
Mar 07, 2005 5.151 5.187 5.106 5.135 7,275,575 +0.01(+0.20%)
Mar 04, 2005 5.112 5.180 5.093 5.124 9,826,664 +0.02(+0.32%)
Mar 03, 2005 5.098 5.178 5.060 5.108 15,181,920 +0.05(+1.02%)
Mar 02, 2005 5.033 5.095 5.013 5.056 12,059,470 -0.02(-0.37%)
Mar 01, 2005 5.083 5.112 5.052 5.075 8,520,692 +0.02(+0.37%)
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%)
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.