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

TJX Companies (NY: TJX )

94.21 -0.66 (-0.70%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 30, 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 29, 2009 6.015 6.114 5.901 6.110 27,011,462 +0.14(+2.36%)
May 28, 2009 6.096 6.116 5.839 5.969 30,591,514 -0.08(-1.30%)
May 27, 2009 6.069 6.232 6.007 6.048 47,121,840 -0.04(-0.65%)
May 26, 2009 5.791 6.116 5.717 6.087 37,030,296 +0.23(+3.96%)
May 22, 2009 5.816 5.918 5.727 5.855 20,619,038 +0.01(+0.25%)
May 21, 2009 5.797 5.959 5.725 5.841 30,260,340 -0.02(-0.35%)
May 20, 2009 6.067 6.075 5.822 5.862 44,326,204 -0.15(-2.48%)
May 19, 2009 5.947 6.071 5.899 6.011 65,175,832 +0.23(+3.90%)
May 18, 2009 5.636 5.791 5.607 5.785 42,432,444 +0.23(+4.10%)
May 15, 2009 5.549 5.661 5.512 5.557 36,049,356 -0.00(-0.04%)
May 14, 2009 5.715 5.866 5.553 5.559 41,230,496 -0.16(-2.72%)
May 13, 2009 5.686 5.762 5.655 5.715 47,861,284 -0.13(-2.23%)
May 12, 2009 5.971 6.015 5.725 5.845 61,693,736 +0.08(+1.36%)
May 11, 2009 5.795 5.837 5.615 5.766 36,024,560 -0.04(-0.75%)
May 08, 2009 5.984 6.002 5.754 5.810 36,811,792 -0.12(-2.06%)
May 07, 2009 6.085 6.089 5.860 5.932 43,676,108 +0.03(+0.46%)
May 06, 2009 6.062 6.106 5.843 5.905 30,018,086 -0.11(-1.86%)
May 05, 2009 5.976 6.052 5.947 6.017 24,359,348 +0.01(+0.14%)
May 04, 2009 6.011 6.024 5.978 6.009 36,064,836 +0.24(+4.13%)
May 01, 2009 5.783 5.839 5.675 5.771 31,027,218 -0.02(-0.36%)
Apr 30, 2009 5.789 5.872 5.692 5.791 50,654,860 +0.06(+1.12%)
Apr 29, 2009 5.829 5.901 5.681 5.727 35,584,592 -0.06(-1.04%)
Apr 28, 2009 5.592 5.831 5.551 5.787 42,492,020 +0.20(+3.52%)
Apr 27, 2009 5.750 5.781 5.514 5.590 37,079,752 -0.23(-4.02%)
Apr 24, 2009 5.779 5.907 5.704 5.824 26,619,830 +0.12(+2.14%)
Apr 23, 2009 5.754 5.808 5.543 5.702 27,208,998 -0.05(-0.90%)
Apr 22, 2009 5.783 6.040 5.746 5.754 33,317,194 -0.06(-1.03%)
Apr 21, 2009 5.642 5.851 5.613 5.814 27,800,136 +0.16(+2.82%)
Apr 20, 2009 5.764 5.816 5.598 5.655 30,956,186 -0.21(-3.63%)
Apr 17, 2009 5.729 5.905 5.729 5.868 32,660,994 +0.14(+2.53%)
Apr 16, 2009 5.609 5.762 5.545 5.723 25,310,218 +0.13(+2.26%)
Apr 15, 2009 5.541 5.636 5.445 5.597 21,556,920 +0.02(+0.41%)
Apr 14, 2009 5.611 5.652 5.497 5.574 30,842,572 -0.08(-1.36%)
Apr 13, 2009 5.605 5.744 5.605 5.650 20,510,972 -0.06(-1.05%)
Apr 09, 2009 5.713 5.797 5.510 5.710 52,053,648 +0.18(+3.30%)
Apr 08, 2009 5.383 5.532 5.365 5.528 32,313,980 +0.20(+3.69%)
Apr 07, 2009 5.282 5.387 5.272 5.332 26,179,892 -0.04(-0.73%)
Apr 06, 2009 5.487 5.487 5.284 5.371 29,524,606 -0.15(-2.77%)
Apr 03, 2009 5.414 5.543 5.309 5.524 33,844,184 +0.11(+2.07%)
Apr 02, 2009 5.396 5.522 5.261 5.412 28,401,652 +0.11(+2.03%)
Apr 01, 2009 5.222 5.358 5.138 5.305 30,485,738 -0.00(-0.08%)
Mar 31, 2009 5.383 5.394 5.129 5.309 35,700,856 -0.02(-0.39%)
Mar 30, 2009 5.400 5.470 5.265 5.330 25,316,748 -0.25(-4.56%)
Mar 26, 2009 5.396 5.669 5.371 5.584 33,388,616 +0.24(+4.53%)
Mar 25, 2009 5.398 5.501 5.226 5.342 28,779,616 -0.03(-0.54%)
Mar 24, 2009 5.211 5.425 5.176 5.371 24,638,752 +0.10(+1.81%)
Mar 23, 2009 5.178 5.292 5.162 5.276 28,502,666 +0.17(+3.28%)
Mar 20, 2009 5.224 5.226 5.042 5.108 24,376,610 -0.09(-1.70%)
Mar 19, 2009 5.272 5.296 5.137 5.196 22,360,092 -0.03(-0.63%)
Mar 18, 2009 5.060 5.319 5.048 5.229 24,837,384 +0.13(+2.54%)
Mar 17, 2009 4.961 5.104 4.940 5.100 27,593,288 +0.13(+2.71%)
Mar 16, 2009 5.195 5.204 4.955 4.965 28,369,052 -0.18(-3.46%)
Mar 13, 2009 5.087 5.191 5.040 5.143 0 +0.05(+1.02%)
Mar 12, 2009 4.897 5.100 4.897 5.091 27,812,886 +0.17(+3.54%)
Mar 11, 2009 4.839 4.963 4.710 4.917 27,030,038 +0.12(+2.46%)
Mar 10, 2009 4.557 4.810 4.524 4.799 37,085,860 +0.30(+6.77%)
Mar 09, 2009 4.414 4.584 4.383 4.495 34,288,184 +0.05(+1.02%)
Mar 06, 2009 4.485 4.537 4.313 4.450 0 -0.00(-0.09%)
Mar 05, 2009 4.392 4.694 4.350 4.454 35,899,864 -0.04(-0.83%)
Mar 04, 2009 4.528 4.551 4.389 4.491 30,412,042 -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.