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

TJX Companies (NY: TJX )

94.09 -0.78 (-0.82%)
Official Closing Price Updated: 4:00 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 (%)
Sep 30, 2009 7.692 7.737 7.541 7.692 22,897,474 +0.03(+0.41%)
Sep 29, 2009 7.752 7.800 7.626 7.661 13,898,054 -0.09(-1.19%)
Sep 28, 2009 7.636 7.779 7.615 7.753 13,259,036 +0.12(+1.61%)
Sep 25, 2009 7.752 7.777 7.576 7.630 21,957,024 -0.14(-1.79%)
Sep 24, 2009 7.785 7.851 7.684 7.768 16,534,151 -0.02(-0.27%)
Sep 23, 2009 7.984 8.013 7.785 7.789 18,572,302 -0.16(-2.06%)
Sep 22, 2009 7.944 7.996 7.891 7.953 19,723,190 +0.07(+0.87%)
Sep 21, 2009 7.804 7.990 7.737 7.884 19,735,072 +0.01(+0.11%)
Sep 18, 2009 7.864 7.922 7.797 7.876 22,291,230 +0.06(+0.79%)
Sep 17, 2009 7.802 7.882 7.756 7.814 19,700,548 +0.06(+0.80%)
Sep 16, 2009 7.735 7.849 7.704 7.752 17,168,418 +0.04(+0.46%)
Sep 15, 2009 7.588 7.721 7.557 7.717 21,140,334 +0.06(+0.81%)
Sep 14, 2009 7.551 7.661 7.508 7.655 12,002,816 +0.07(+0.93%)
Sep 11, 2009 7.526 7.636 7.510 7.584 23,871,664 +0.08(+1.02%)
Sep 10, 2009 7.541 7.557 7.445 7.508 23,041,884 -0.04(-0.49%)
Sep 09, 2009 7.454 7.555 7.445 7.545 28,218,990 +0.07(+0.94%)
Sep 08, 2009 7.557 7.578 7.433 7.474 21,716,796 -0.02(-0.25%)
Sep 04, 2009 7.425 7.537 7.400 7.493 15,355,700 +0.09(+1.23%)
Sep 03, 2009 7.282 7.414 7.220 7.402 28,991,358 +0.19(+2.64%)
Sep 02, 2009 7.323 7.356 7.203 7.212 26,516,382 -0.10(-1.36%)
Sep 01, 2009 7.472 7.516 7.288 7.311 21,983,718 -0.13(-1.78%)
Aug 31, 2009 7.508 7.547 7.423 7.443 17,817,728 -0.12(-1.59%)
Aug 28, 2009 7.723 7.742 7.533 7.564 23,028,438 -0.14(-1.80%)
Aug 27, 2009 7.597 7.717 7.508 7.702 28,233,166 +0.12(+1.64%)
Aug 26, 2009 7.514 7.615 7.485 7.578 23,042,512 -0.01(-0.11%)
Aug 25, 2009 7.315 7.619 7.280 7.586 33,442,988 +0.26(+3.56%)
Aug 24, 2009 7.421 7.460 7.311 7.325 18,936,646 -0.10(-1.34%)
Aug 21, 2009 7.421 7.506 7.361 7.425 18,282,748 +0.05(+0.65%)
Aug 20, 2009 7.257 7.391 7.234 7.377 22,884,352 +0.13(+1.77%)
Aug 19, 2009 7.040 7.259 7.040 7.249 27,117,168 +0.14(+1.98%)
Aug 18, 2009 7.152 7.234 6.998 7.108 57,391,212 +0.01(+0.09%)
Aug 17, 2009 7.199 7.346 7.062 7.102 33,830,740 -0.16(-2.25%)
Aug 14, 2009 7.334 7.361 7.181 7.265 20,844,390 -0.06(-0.76%)
Aug 13, 2009 7.394 7.414 7.251 7.321 22,602,026 -0.11(-1.45%)
Aug 12, 2009 7.272 7.510 7.272 7.429 18,760,708 +0.16(+2.25%)
Aug 11, 2009 7.282 7.332 7.166 7.265 18,784,450 -0.02(-0.23%)
Aug 10, 2009 7.346 7.361 7.193 7.282 16,622,488 -0.06(-0.87%)
Aug 07, 2009 7.288 7.361 7.203 7.346 28,332,692 +0.13(+1.84%)
Aug 06, 2009 7.512 7.624 7.195 7.214 45,523,584 -0.30(-4.00%)
Aug 05, 2009 7.429 7.522 7.286 7.514 20,196,348 +0.11(+1.48%)
Aug 04, 2009 7.551 7.584 7.381 7.404 22,387,918 -0.16(-2.13%)
Aug 03, 2009 7.561 7.588 7.443 7.566 11,857,986 +0.06(+0.86%)
Jul 31, 2009 7.582 7.597 7.474 7.501 13,538,062 -0.08(-1.07%)
Jul 30, 2009 7.584 7.661 7.551 7.582 23,478,912 +0.05(+0.69%)
Jul 29, 2009 7.477 7.568 7.448 7.530 15,793,235 +0.02(+0.33%)
Jul 28, 2009 7.404 7.526 7.311 7.506 23,160,102 +0.08(+1.12%)
Jul 27, 2009 7.377 7.441 7.315 7.423 18,662,996 -0.01(-0.08%)
Jul 24, 2009 7.406 7.493 7.330 7.429 38,457,580 +0.00(+0.00%)
Jul 23, 2009 7.325 7.526 7.251 7.429 24,836,972 +0.13(+1.73%)
Jul 22, 2009 7.303 7.408 7.267 7.303 21,129,878 -0.02(-0.28%)
Jul 21, 2009 7.398 7.472 7.147 7.323 35,822,520 -0.05(-0.67%)
Jul 20, 2009 7.319 7.392 7.195 7.373 31,477,288 +0.08(+1.16%)
Jul 17, 2009 7.234 7.305 7.170 7.288 40,852,340 -0.04(-0.56%)
Jul 16, 2009 7.071 7.354 6.992 7.330 42,261,436 +0.22(+3.09%)
Jul 15, 2009 7.065 7.129 6.971 7.110 28,388,862 +0.12(+1.66%)
Jul 14, 2009 6.791 7.013 6.748 6.994 32,785,620 +0.16(+2.36%)
Jul 13, 2009 6.711 6.839 6.690 6.833 30,720,134 +0.23(+3.51%)
Jul 10, 2009 6.592 6.669 6.534 6.601 27,725,618 -0.05(-0.69%)
Jul 09, 2009 6.781 6.824 6.611 6.646 39,451,612 +0.21(+3.22%)
Jul 08, 2009 6.238 6.462 6.238 6.439 30,640,336 +0.17(+2.71%)
Jul 07, 2009 6.396 6.398 6.234 6.269 25,199,882 -0.13(-2.01%)
Jul 06, 2009 6.168 6.419 6.135 6.398 28,877,216 +0.23(+3.69%)
Jul 02, 2009 6.416 6.474 6.170 6.170 22,514,536 -0.30(-4.70%)
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.