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: 7:00 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 (%)
May 28, 2004 5.193 5.203 5.137 5.158 7,217,618 -0.03(-0.56%)
May 27, 2004 5.172 5.274 5.149 5.187 11,006,578 +0.01(+0.28%)
May 26, 2004 5.137 5.176 5.104 5.172 8,042,061 +0.04(+0.73%)
May 25, 2004 5.000 5.153 4.977 5.135 12,101,006 +0.10(+2.06%)
May 24, 2004 5.064 5.104 4.959 5.031 14,093,289 -0.02(-0.45%)
May 21, 2004 5.011 5.085 5.004 5.054 8,690,700 +0.06(+1.20%)
May 20, 2004 5.015 5.031 4.946 4.994 13,361,577 -0.02(-0.41%)
May 19, 2004 5.031 5.112 4.977 5.015 16,303,394 +0.05(+0.92%)
May 18, 2004 4.959 5.052 4.959 4.969 12,867,491 +0.03(+0.59%)
May 17, 2004 4.909 4.988 4.866 4.940 13,713,185 +0.01(+0.13%)
May 14, 2004 4.853 4.951 4.826 4.934 13,263,533 +0.08(+1.75%)
May 13, 2004 4.909 4.942 4.824 4.849 11,304,575 -0.06(-1.18%)
May 12, 2004 4.845 4.924 4.791 4.907 10,322,682 +0.05(+0.98%)
May 11, 2004 4.897 4.942 4.837 4.859 7,193,469 -0.02(-0.34%)
May 10, 2004 4.855 4.953 4.824 4.876 12,076,374 +0.00(+0.08%)
May 07, 2004 4.975 5.044 4.859 4.872 12,786,351 -0.10(-2.08%)
May 06, 2004 5.114 5.116 4.897 4.975 16,201,969 -0.17(-3.34%)
May 05, 2004 5.091 5.164 5.046 5.147 7,973,478 +0.06(+1.14%)
May 04, 2004 5.174 5.176 5.040 5.089 9,937,749 -0.07(-1.32%)
May 03, 2004 5.089 5.176 5.089 5.158 9,965,278 +0.07(+1.38%)
Apr 30, 2004 5.156 5.184 5.066 5.087 11,499,215 -0.04(-0.85%)
Apr 29, 2004 5.203 5.238 5.093 5.131 16,102,476 -0.07(-1.35%)
Apr 28, 2004 5.323 5.332 5.182 5.201 10,744,804 -0.12(-2.29%)
Apr 27, 2004 5.311 5.408 5.300 5.323 11,717,521 +0.01(+0.27%)
Apr 26, 2004 5.321 5.338 5.271 5.309 9,143,733 -0.01(-0.23%)
Apr 23, 2004 5.238 5.323 5.207 5.321 9,358,658 +0.08(+1.54%)
Apr 22, 2004 5.197 5.261 5.162 5.240 10,561,756 +0.03(+0.56%)
Apr 21, 2004 5.230 5.240 5.127 5.211 7,504,507 -0.04(-0.71%)
Apr 20, 2004 5.228 5.323 5.226 5.249 14,098,601 +0.06(+1.12%)
Apr 19, 2004 5.211 5.232 5.176 5.191 12,071,061 -0.05(-0.95%)
Apr 16, 2004 5.249 5.259 5.162 5.240 7,222,931 +0.03(+0.56%)
Apr 15, 2004 5.197 5.238 5.184 5.211 8,311,563 +0.02(+0.48%)
Apr 14, 2004 5.160 5.191 5.145 5.187 11,910,229 +0.03(+0.52%)
Apr 13, 2004 5.238 5.253 5.143 5.160 9,169,331 -0.06(-1.11%)
Apr 12, 2004 5.176 5.238 5.168 5.218 16,593,181 +0.04(+0.76%)
Apr 08, 2004 5.276 5.278 5.156 5.178 14,482,569 -0.06(-1.22%)
Apr 07, 2004 5.249 5.276 5.211 5.242 15,809,308 -0.01(-0.12%)
Apr 06, 2004 5.176 5.269 5.156 5.249 14,591,721 +0.04(+0.68%)
Apr 05, 2004 5.135 5.216 5.124 5.213 6,412,977 +0.06(+1.08%)
Apr 02, 2004 5.176 5.180 5.122 5.158 13,931,491 +0.05(+1.05%)
Apr 01, 2004 5.085 5.172 5.011 5.104 13,450,928 +0.02(+0.37%)
Mar 31, 2004 5.037 5.100 4.990 5.085 8,517,311 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,218 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,224 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,690 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,588 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,646 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,515 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,244 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,441 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,750 -0.01(-0.17%)
Mar 17, 2004 4.942 4.977 4.919 4.965 10,405,754 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,560 +0.05(+0.93%)
Mar 15, 2004 4.919 4.934 4.855 4.895 13,635,426 -0.02(-0.50%)
Mar 12, 2004 4.814 4.919 4.777 4.919 15,588,104 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.801 4.814 12,310,135 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,177 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,418 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,643 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,992 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,587 +0.00(+0.00%)
Mar 03, 2004 4.814 4.919 4.787 4.891 6,396,556 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,274 -0.06(-1.27%)
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.