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 (%)
May 30, 2003 3.727 3.783 3.723 3.768 11,304,575 +0.08(+2.25%)
May 29, 2003 3.727 3.752 3.665 3.685 18,990,682 -0.02(-0.67%)
May 28, 2003 3.696 3.777 3.688 3.710 15,466,877 +0.04(+0.96%)
May 27, 2003 3.601 3.706 3.601 3.675 21,149,592 +0.02(+0.62%)
May 23, 2003 3.710 3.710 3.652 3.652 9,956,585 -0.06(-1.67%)
May 22, 2003 3.665 3.714 3.613 3.714 24,214,568 +0.05(+1.47%)
May 21, 2003 3.685 3.764 3.656 3.661 14,465,664 -0.02(-0.67%)
May 20, 2003 3.690 3.762 3.661 3.685 16,088,952 +0.03(+0.74%)
May 19, 2003 3.748 3.748 3.646 3.659 12,178,282 -0.09(-2.38%)
May 16, 2003 3.764 3.795 3.746 3.748 19,616,138 -0.02(-0.44%)
May 15, 2003 3.934 3.963 3.743 3.764 37,295,536 -0.24(-6.05%)
May 14, 2003 4.120 4.139 3.973 4.006 21,441,794 -0.09(-2.27%)
May 13, 2003 4.143 4.172 4.029 4.100 17,303,642 -0.04(-1.00%)
May 12, 2003 3.934 4.191 3.932 4.141 19,036,566 +0.18(+4.60%)
May 09, 2003 3.930 3.986 3.911 3.959 8,654,960 +0.03(+0.74%)
May 08, 2003 3.810 4.013 3.806 3.930 16,277,314 +0.16(+4.29%)
May 07, 2003 3.851 3.861 3.764 3.768 19,689,550 -0.12(-3.09%)
May 06, 2003 3.864 3.909 3.837 3.888 16,428,003 +0.02(+0.48%)
May 05, 2003 3.897 3.901 3.845 3.870 10,184,067 -0.03(-0.74%)
May 02, 2003 3.847 3.930 3.839 3.899 17,843,128 +0.05(+1.35%)
May 01, 2003 3.975 3.975 3.814 3.847 20,726,020 -0.14(-3.48%)
Apr 30, 2003 3.959 4.006 3.953 3.986 11,711,726 +0.02(+0.63%)
Apr 29, 2003 3.934 4.004 3.928 3.961 10,025,651 +0.07(+1.86%)
Apr 28, 2003 3.822 3.915 3.822 3.888 9,878,342 +0.09(+2.29%)
Apr 25, 2003 3.816 3.861 3.787 3.801 16,358,937 -0.01(-0.27%)
Apr 24, 2003 3.872 3.874 3.808 3.812 7,908,759 -0.08(-2.18%)
Apr 23, 2003 3.886 3.913 3.839 3.897 6,874,704 -0.02(-0.53%)
Apr 22, 2003 3.830 3.955 3.814 3.917 10,990,640 +0.04(+1.01%)
Apr 21, 2003 3.911 3.928 3.872 3.878 6,219,786 -0.03(-0.85%)
Apr 17, 2003 3.789 3.936 3.789 3.911 8,041,578 +0.11(+2.77%)
Apr 16, 2003 3.944 3.948 3.806 3.806 10,394,646 -0.10(-2.60%)
Apr 15, 2003 3.851 3.930 3.808 3.907 18,385,512 +0.08(+2.22%)
Apr 14, 2003 3.801 3.861 3.766 3.822 17,633,514 -0.09(-2.38%)
Apr 11, 2003 3.924 3.996 3.893 3.915 8,492,196 +0.01(+0.16%)
Apr 10, 2003 3.779 3.909 3.779 3.909 11,760,989 +0.13(+3.45%)
Apr 09, 2003 3.872 3.882 3.768 3.779 13,500,192 -0.11(-2.82%)
Apr 08, 2003 3.903 3.903 3.864 3.888 10,144,463 -0.02(-0.58%)
Apr 07, 2003 3.924 3.942 3.893 3.911 17,699,200 +0.15(+4.08%)
Apr 04, 2003 3.717 3.766 3.700 3.758 12,542,447 +0.05(+1.40%)
Apr 03, 2003 3.675 3.727 3.665 3.706 7,852,734 +0.03(+0.85%)
Apr 02, 2003 3.623 3.683 3.557 3.675 13,980,272 +0.12(+3.32%)
Apr 01, 2003 3.627 3.632 3.520 3.557 14,428,958 -0.09(-2.39%)
Mar 31, 2003 3.634 3.690 3.613 3.644 17,256,310 -0.06(-1.57%)
Mar 28, 2003 3.721 3.789 3.690 3.702 13,680,343 -0.02(-0.50%)
Mar 27, 2003 3.669 3.748 3.652 3.721 7,694,317 +0.01(+0.39%)
Mar 26, 2003 3.714 3.764 3.700 3.706 10,378,224 -0.01(-0.28%)
Mar 25, 2003 3.688 3.733 3.634 3.717 12,966,502 +0.01(+0.22%)
Mar 24, 2003 3.779 3.793 3.669 3.708 13,832,481 -0.17(-4.38%)
Mar 21, 2003 3.779 3.884 3.700 3.878 18,197,632 +0.21(+5.82%)
Mar 20, 2003 3.617 3.688 3.557 3.665 9,084,810 +0.05(+1.26%)
Mar 19, 2003 3.599 3.630 3.543 3.619 12,460,341 +0.01(+0.40%)
Mar 18, 2003 3.685 3.702 3.565 3.605 15,495,373 -0.08(-2.08%)
Mar 17, 2003 3.499 3.681 3.462 3.681 14,633,258 +0.16(+4.65%)
Mar 14, 2003 3.520 3.547 3.499 3.518 15,364,003 -0.01(-0.35%)
Mar 13, 2003 3.404 3.541 3.400 3.530 12,080,238 +0.16(+4.79%)
Mar 12, 2003 3.354 3.387 3.311 3.369 11,318,582 -0.01(-0.18%)
Mar 11, 2003 3.373 3.429 3.358 3.375 9,432,554 -0.00(-0.06%)
Mar 10, 2003 3.416 3.427 3.362 3.377 12,467,586 -0.07(-1.92%)
Mar 07, 2003 3.379 3.464 3.267 3.443 13,011,419 +0.06(+1.90%)
Mar 06, 2003 3.375 3.454 3.323 3.379 16,558,407 +0.00(+0.12%)
Mar 05, 2003 3.292 3.375 3.271 3.375 21,197,890 +0.07(+2.07%)
Mar 04, 2003 3.292 3.307 3.218 3.307 23,220,118 +0.01(+0.25%)
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.