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

TJX Companies (NY: TJX )

93.82 -0.27 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 29, 2008 7.566 7.702 7.495 7.504 0 -0.06(-0.82%)
Aug 28, 2008 7.466 7.574 7.388 7.566 30,256,582 +0.14(+1.92%)
Aug 27, 2008 7.296 7.450 7.247 7.423 33,431,040 +0.05(+0.62%)
Aug 26, 2008 7.361 7.392 7.276 7.377 29,649,970 +0.02(+0.22%)
Aug 25, 2008 7.406 7.433 7.346 7.361 31,623,108 -0.09(-1.22%)
Aug 22, 2008 7.317 7.458 7.317 7.452 0 +0.16(+2.24%)
Aug 21, 2008 7.166 7.357 7.102 7.288 30,300,282 +0.07(+0.95%)
Aug 20, 2008 7.247 7.284 7.133 7.220 31,305,540 +0.02(+0.29%)
Aug 19, 2008 7.338 7.340 7.141 7.199 21,621,116 -0.17(-2.30%)
Aug 18, 2008 7.485 7.537 7.321 7.369 20,132,560 -0.08(-1.03%)
Aug 15, 2008 7.454 7.617 7.392 7.446 0 -0.02(-0.25%)
Aug 14, 2008 7.423 7.595 7.363 7.464 38,549,780 +0.05(+0.73%)
Aug 13, 2008 7.396 7.470 7.239 7.410 48,758,036 -0.08(-1.05%)
Aug 12, 2008 7.506 7.607 7.402 7.489 46,314,552 -0.17(-2.24%)
Aug 11, 2008 7.619 7.769 7.516 7.661 79,267,368 +0.03(+0.35%)
Aug 08, 2008 7.261 7.651 7.245 7.634 46,335,284 +0.38(+5.28%)
Aug 07, 2008 7.110 7.325 6.949 7.251 39,365,496 +0.11(+1.60%)
Aug 06, 2008 7.282 7.338 7.102 7.137 38,324,688 -0.19(-2.57%)
Aug 05, 2008 6.996 7.379 6.984 7.325 46,786,332 +0.39(+5.64%)
Aug 04, 2008 7.050 7.083 6.833 6.934 31,803,986 -0.12(-1.70%)
Aug 01, 2008 7.034 7.129 6.860 7.054 34,529,184 +0.07(+1.07%)
Jul 31, 2008 7.025 7.191 6.893 6.980 34,748,056 -0.09(-1.29%)
Jul 30, 2008 7.067 7.249 6.926 7.071 33,957,864 +0.02(+0.35%)
Jul 29, 2008 7.046 7.079 6.721 7.046 39,701,568 +0.30(+4.45%)
Jul 28, 2008 6.715 6.802 6.624 6.746 36,200,456 +0.02(+0.34%)
Jul 25, 2008 6.802 7.002 6.675 6.723 33,595,592 -0.08(-1.13%)
Jul 24, 2008 6.899 7.017 6.764 6.800 37,532,304 -0.24(-3.41%)
Jul 23, 2008 7.251 7.346 6.992 7.040 45,795,996 -0.21(-2.86%)
Jul 22, 2008 7.029 7.270 7.007 7.247 25,430,222 +0.18(+2.58%)
Jul 21, 2008 7.187 7.253 6.953 7.065 26,829,928 -0.09(-1.22%)
Jul 18, 2008 7.545 7.545 7.149 7.152 37,547,624 -0.15(-2.07%)
Jul 17, 2008 7.096 7.363 6.982 7.303 45,004,624 +0.23(+3.28%)
Jul 16, 2008 6.766 7.108 6.686 7.071 45,087,824 +0.32(+4.69%)
Jul 15, 2008 6.646 6.818 6.522 6.754 45,981,416 +0.07(+1.02%)
Jul 14, 2008 6.582 6.769 6.539 6.686 31,454,904 +0.19(+3.00%)
Jul 11, 2008 6.421 6.632 6.321 6.491 37,131,872 -0.06(-0.92%)
Jul 10, 2008 6.640 6.744 6.497 6.551 35,912,112 +0.00(+0.03%)
Jul 09, 2008 6.740 6.740 6.520 6.549 25,146,776 -0.17(-2.56%)
Jul 08, 2008 6.441 6.731 6.417 6.721 27,571,342 +0.28(+4.27%)
Jul 07, 2008 6.499 6.653 6.396 6.446 32,208,604 -0.02(-0.32%)
Jul 04, 2008 6.510 6.564 6.348 6.466 13,952,695 +0.00(+0.00%)
Jul 03, 2008 6.510 6.564 6.348 6.466 13,952,695 +0.00(+0.00%)
Jul 02, 2008 6.622 6.636 6.466 6.466 24,088,252 -0.14(-2.16%)
Jul 01, 2008 6.419 6.626 6.381 6.609 29,730,964 +0.09(+1.43%)
Jun 30, 2008 6.448 6.746 6.443 6.516 33,758,040 -0.08(-1.19%)
Jun 27, 2008 6.748 6.779 6.497 6.595 25,517,766 -0.01(-0.22%)
Jun 26, 2008 6.630 6.750 6.597 6.609 24,893,912 -0.13(-1.91%)
Jun 25, 2008 6.603 6.873 6.572 6.737 34,614,220 +0.16(+2.49%)
Jun 24, 2008 6.584 6.677 6.501 6.574 40,062,908 -0.05(-0.81%)
Jun 23, 2008 6.764 6.793 6.603 6.628 27,765,580 -0.10(-1.42%)
Jun 20, 2008 6.814 6.833 6.650 6.723 23,848,924 -0.13(-1.90%)
Jun 19, 2008 6.677 6.868 6.671 6.853 19,715,764 +0.18(+2.67%)
Jun 18, 2008 6.688 6.787 6.630 6.675 21,596,930 -0.06(-0.92%)
Jun 17, 2008 6.926 6.963 6.719 6.737 15,595,789 -0.18(-2.60%)
Jun 16, 2008 6.874 6.959 6.735 6.918 24,330,018 +0.07(+1.03%)
Jun 13, 2008 6.781 6.855 6.731 6.847 20,397,222 +0.15(+2.23%)
Jun 12, 2008 6.541 6.803 6.522 6.698 28,394,172 +0.22(+3.42%)
Jun 11, 2008 6.609 6.686 6.456 6.477 21,170,582 -0.21(-3.13%)
Jun 10, 2008 6.582 6.737 6.456 6.686 28,297,166 +0.18(+2.77%)
Jun 09, 2008 6.535 6.603 6.448 6.506 20,142,262 -0.04(-0.60%)
Jun 06, 2008 6.715 6.748 6.510 6.545 27,503,452 -0.28(-4.07%)
Jun 05, 2008 6.733 6.887 6.688 6.822 24,492,988 +0.15(+2.23%)
Jun 04, 2008 6.559 6.746 6.559 6.673 19,284,988 +0.04(+0.59%)
Jun 03, 2008 6.551 6.667 6.549 6.634 23,111,708 +0.10(+1.46%)
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.