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

TJX Companies (NY: TJX )

92.68 -0.45 (-0.49%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 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 (%)
May 31, 2005 4.797 4.814 4.741 4.748 14,234,142 -0.08(-1.71%)
May 27, 2005 4.804 4.864 4.804 4.831 5,470,620 +0.03(+0.56%)
May 26, 2005 4.828 4.831 4.783 4.804 10,554,380 +0.00(+0.00%)
May 25, 2005 4.762 4.824 4.756 4.804 13,660,371 +0.02(+0.39%)
May 24, 2005 4.799 4.812 4.773 4.785 9,101,602 -0.02(-0.52%)
May 23, 2005 4.837 4.880 4.810 4.810 10,725,835 -0.06(-1.19%)
May 20, 2005 4.942 4.946 4.866 4.868 7,095,337 -0.05(-0.93%)
May 19, 2005 4.917 4.942 4.895 4.913 6,050,669 -0.00(-0.08%)
May 18, 2005 4.882 4.928 4.831 4.917 12,052,559 +0.08(+1.67%)
May 17, 2005 4.795 4.866 4.762 4.837 16,395,440 +0.03(+0.69%)
May 16, 2005 4.700 4.816 4.681 4.804 10,730,182 +0.11(+2.34%)
May 13, 2005 4.768 4.779 4.650 4.694 9,067,794 -0.05(-1.00%)
May 12, 2005 4.681 4.804 4.661 4.741 15,696,580 +0.06(+1.33%)
May 11, 2005 4.667 4.700 4.617 4.679 10,059,817 +0.01(+0.27%)
May 10, 2005 4.704 4.704 4.655 4.667 10,829,674 -0.06(-1.36%)
May 09, 2005 4.719 4.754 4.690 4.731 8,259,782 +0.01(+0.31%)
May 06, 2005 4.779 4.797 4.717 4.717 10,716,176 -0.05(-0.96%)
May 05, 2005 4.791 4.866 4.746 4.762 11,322,305 -0.04(-0.78%)
May 04, 2005 4.748 4.812 4.741 4.799 11,287,049 +0.06(+1.27%)
May 03, 2005 4.696 4.754 4.686 4.739 11,396,683 +0.05(+1.10%)
May 02, 2005 4.700 4.750 4.657 4.688 10,236,585 -0.00(-0.04%)
Apr 29, 2005 4.777 4.797 4.661 4.690 14,080,074 -0.08(-1.69%)
Apr 28, 2005 4.795 4.814 4.756 4.770 10,858,653 -0.02(-0.35%)
Apr 27, 2005 4.777 4.824 4.731 4.787 10,484,350 +0.01(+0.22%)
Apr 26, 2005 4.768 4.810 4.744 4.777 7,689,392 +0.02(+0.39%)
Apr 25, 2005 4.704 4.789 4.690 4.758 7,726,098 +0.06(+1.28%)
Apr 22, 2005 4.797 4.797 4.673 4.698 12,032,757 -0.10(-1.99%)
Apr 21, 2005 4.741 4.797 4.731 4.793 11,195,767 +0.10(+2.12%)
Apr 20, 2005 4.783 4.785 4.667 4.694 19,106,844 -0.09(-1.86%)
Apr 19, 2005 4.824 4.857 4.777 4.783 14,844,135 -0.03(-0.60%)
Apr 18, 2005 4.822 4.859 4.789 4.812 9,997,997 -0.01(-0.13%)
Apr 15, 2005 4.888 4.903 4.816 4.818 9,709,663 -0.08(-1.61%)
Apr 14, 2005 4.938 4.961 4.895 4.897 8,142,903 -0.05(-1.00%)
Apr 13, 2005 4.967 4.992 4.932 4.946 10,208,573 -0.02(-0.42%)
Apr 12, 2005 4.938 4.980 4.899 4.967 11,942,924 +0.02(+0.33%)
Apr 11, 2005 5.004 5.025 4.936 4.951 7,211,250 -0.06(-1.12%)
Apr 08, 2005 5.035 5.050 4.984 5.006 6,223,090 -0.03(-0.58%)
Apr 07, 2005 5.021 5.035 4.946 5.035 12,349,586 +0.02(+0.33%)
Apr 06, 2005 5.083 5.083 5.002 5.019 8,673,689 -0.06(-1.26%)
Apr 05, 2005 5.019 5.116 5.019 5.083 9,598,579 +0.06(+1.28%)
Apr 04, 2005 5.021 5.054 4.940 5.019 8,520,104 +0.00(+0.08%)
Apr 01, 2005 5.131 5.135 4.973 5.015 16,808,864 -0.08(-1.66%)
Mar 31, 2005 5.093 5.129 5.052 5.100 11,157,129 +0.01(+0.20%)
Mar 30, 2005 5.079 5.114 5.060 5.089 10,140,474 +0.01(+0.20%)
Mar 29, 2005 5.093 5.149 5.075 5.079 9,571,050 -0.02(-0.37%)
Mar 28, 2005 5.006 5.122 5.006 5.098 5,874,867 +0.09(+1.86%)
Mar 24, 2005 5.006 5.046 4.984 5.004 7,583,621 -0.00(-0.04%)
Mar 23, 2005 5.011 5.050 4.986 5.006 11,169,203 -0.02(-0.49%)
Mar 22, 2005 5.046 5.125 5.029 5.031 9,025,292 -0.03(-0.57%)
Mar 21, 2005 5.077 5.093 5.027 5.060 7,246,507 -0.02(-0.33%)
Mar 18, 2005 5.073 5.112 5.031 5.077 12,914,663 +0.01(+0.12%)
Mar 17, 2005 5.093 5.131 5.042 5.071 6,884,761 +0.00(+0.00%)
Mar 16, 2005 5.114 5.147 5.052 5.071 8,758,209 -0.06(-1.13%)
Mar 15, 2005 5.131 5.156 5.102 5.129 8,442,828 +0.03(+0.61%)
Mar 14, 2005 5.151 5.174 5.071 5.098 10,769,303 -0.04(-0.81%)
Mar 11, 2005 5.114 5.151 5.085 5.139 15,509,670 +0.05(+0.89%)
Mar 10, 2005 5.093 5.133 5.083 5.093 6,890,557 +0.01(+0.16%)
Mar 09, 2005 5.031 5.114 5.029 5.085 13,146,007 +0.05(+0.90%)
Mar 08, 2005 5.135 5.137 5.031 5.040 12,258,788 -0.10(-1.85%)
Mar 07, 2005 5.151 5.187 5.106 5.135 7,275,485 +0.01(+0.20%)
Mar 04, 2005 5.112 5.180 5.093 5.125 9,826,542 +0.02(+0.32%)
Mar 03, 2005 5.098 5.178 5.060 5.108 15,181,732 +0.05(+1.02%)
Mar 02, 2005 5.033 5.096 5.013 5.056 12,059,320 -0.02(-0.37%)
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.