TJX Companies (NY: TJX )

68.54 USD -1.32 (-1.89%)
Streaming Delayed Price Updated: 8:53 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.308 6.408 6.270 6.383 14,870,000 +0.17(+2.74%)
Jan 30, 2006 6.237 6.272 6.210 6.213 8,977,600 -0.01(-0.16%)
Jan 27, 2006 6.152 6.245 6.135 6.223 17,678,400 +0.07(+1.18%)
Jan 26, 2006 6.147 6.237 6.115 6.150 8,938,000 +0.01(+0.08%)
Jan 25, 2006 6.088 6.162 6.060 6.145 7,184,400 +0.09(+1.44%)
Jan 24, 2006 6.037 6.117 6.000 6.058 11,809,200 +0.07(+1.13%)
Jan 23, 2006 5.875 6.100 5.875 5.990 6,768,400 -0.05(-0.91%)
Jan 20, 2006 6.188 6.200 6.030 6.045 8,894,400 -0.11(-1.75%)
Jan 19, 2006 6.162 6.183 6.115 6.152 6,190,000 +0.01(+0.12%)
Jan 18, 2006 6.120 6.245 6.099 6.145 8,489,600 -0.01(-0.16%)
Jan 17, 2006 6.180 6.202 6.122 6.155 6,938,800 -0.07(-1.12%)
Jan 13, 2006 6.245 6.272 6.178 6.225 8,222,800 -0.01(-0.16%)
Jan 12, 2006 6.275 6.317 6.202 6.235 10,852,400 -0.06(-0.95%)
Jan 11, 2006 6.250 6.370 6.240 6.295 13,517,200 +0.04(+0.72%)
Jan 10, 2006 6.232 6.250 6.213 6.250 13,235,200 +0.02(+0.28%)
Jan 09, 2006 6.152 6.250 6.100 6.232 14,458,000 +0.10(+1.67%)
Jan 06, 2006 6.112 6.138 6.055 6.130 19,462,400 +0.08(+1.32%)
Jan 05, 2006 6.112 6.170 6.002 6.050 23,384,800 -0.03(-0.49%)
Jan 04, 2006 5.787 6.110 5.781 6.080 32,834,000 +0.29(+5.05%)
Jan 03, 2006 5.800 5.808 5.643 5.787 11,716,800 -0.02(-0.34%)
Dec 30, 2005 5.745 5.840 5.745 5.808 5,990,400 +0.02(+0.30%)
Dec 29, 2005 5.753 5.827 5.740 5.790 3,944,800 +0.05(+0.83%)
Dec 28, 2005 5.700 5.790 5.695 5.742 6,000,400 +0.05(+0.97%)
Dec 27, 2005 5.720 5.785 5.675 5.688 6,425,600 -0.02(-0.39%)
Dec 23, 2005 5.700 5.753 5.700 5.710 7,025,600 +0.02(+0.40%)
Dec 22, 2005 5.720 5.720 5.655 5.688 7,178,800 +0.01(+0.22%)
Dec 21, 2005 5.713 5.737 5.652 5.675 10,328,000 +0.01(+0.18%)
Dec 20, 2005 5.702 5.715 5.640 5.665 10,841,600 -0.05(-0.83%)
Dec 19, 2005 5.735 5.782 5.697 5.713 7,903,600 -0.06(-1.04%)
Dec 16, 2005 5.925 5.925 5.760 5.772 10,700,400 -0.10(-1.66%)
Dec 15, 2005 5.870 5.875 5.790 5.870 9,590,000 +0.00(+0.04%)
Dec 14, 2005 5.805 5.910 5.790 5.867 9,706,000 +0.06(+1.08%)
Dec 13, 2005 5.725 5.820 5.678 5.805 6,024,800 +0.08(+1.40%)
Dec 12, 2005 5.745 5.796 5.715 5.725 4,194,400 -0.00(-0.04%)
Dec 09, 2005 5.657 5.775 5.650 5.728 10,972,400 +0.07(+1.19%)
Dec 08, 2005 5.575 5.660 5.572 5.660 10,136,000 +0.08(+1.43%)
Dec 07, 2005 5.605 5.633 5.505 5.580 6,433,600 -0.03(-0.49%)
Dec 06, 2005 5.580 5.662 5.575 5.607 7,177,600 +0.04(+0.67%)
Dec 05, 2005 5.440 5.601 5.367 5.570 6,146,000 -0.04(-0.62%)
Dec 02, 2005 5.582 5.662 5.577 5.605 6,958,400 +0.00(+0.04%)
Dec 01, 2005 5.603 5.645 5.515 5.603 7,984,000 +0.00(+0.00%)
Nov 30, 2005 5.680 5.700 5.567 5.603 15,888,400 -0.08(-1.45%)
Nov 29, 2005 5.730 5.745 5.678 5.685 7,154,000 +0.01(+0.22%)
Nov 28, 2005 5.725 5.725 5.628 5.673 11,791,600 -0.05(-0.92%)
Nov 25, 2005 5.713 5.732 5.593 5.725 3,887,600 +0.04(+0.79%)
Nov 23, 2005 5.688 5.705 5.650 5.680 5,816,800 -0.01(-0.13%)
Nov 22, 2005 5.660 5.692 5.625 5.688 6,868,000 +0.01(+0.26%)
Nov 21, 2005 5.603 5.692 5.575 5.673 8,406,400 +0.06(+0.98%)
Nov 18, 2005 5.617 5.628 5.550 5.617 9,922,000 +0.06(+1.13%)
Nov 17, 2005 5.543 5.582 5.503 5.555 11,587,200 +0.05(+0.86%)
Nov 16, 2005 5.475 5.535 5.452 5.508 9,455,600 +0.03(+0.59%)
Nov 15, 2005 5.532 5.612 5.447 5.475 16,735,600 -0.06(-1.04%)
Nov 14, 2005 5.550 5.562 5.482 5.532 16,945,200 -0.02(-0.32%)
Nov 11, 2005 5.575 5.725 5.495 5.550 9,344,400 -0.03(-0.49%)
Nov 10, 2005 5.525 5.595 5.487 5.577 12,360,400 +0.07(+1.36%)
Nov 09, 2005 5.530 5.550 5.457 5.503 9,702,800 -0.02(-0.45%)
Nov 08, 2005 5.513 5.537 5.440 5.527 9,886,400 -0.02(-0.27%)
Nov 07, 2005 5.558 5.612 5.513 5.543 36,664,000 -0.01(-0.27%)
Nov 04, 2005 5.492 5.577 5.460 5.558 15,273,200 +0.07(+1.18%)
Nov 03, 2005 5.412 5.530 5.383 5.492 24,922,800 -0.04(-0.68%)
Nov 02, 2005 5.388 5.548 5.375 5.530 19,315,200 +0.15(+2.79%)
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.