Skip to main content

TJX Companies (NY: TJX )

117.19 -0.65 (-0.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.713 6.972 6.659 6.887 54,918,752 +0.08(+1.18%)
Jan 30, 2008 6.929 6.948 6.765 6.807 40,893,984 -0.12(-1.76%)
Jan 29, 2008 6.896 6.955 6.633 6.929 36,843,068 +0.09(+1.31%)
Jan 28, 2008 6.606 6.857 6.563 6.840 26,887,274 +0.25(+3.87%)
Jan 25, 2008 6.813 6.816 6.530 6.585 27,835,906 -0.18(-2.64%)
Jan 24, 2008 6.962 6.962 6.746 6.763 54,481,996 -0.15(-2.24%)
Jan 23, 2008 6.460 6.951 6.415 6.918 62,961,388 +0.44(+6.87%)
Jan 22, 2008 5.979 6.493 5.958 6.473 41,589,904 +0.18(+2.87%)
Jan 21, 2008 6.393 6.469 6.160 6.293 0 +0.00(+0.00%)
Jan 18, 2008 6.393 6.469 6.160 6.293 30,687,638 -0.03(-0.55%)
Jan 17, 2008 6.262 6.428 6.258 6.327 44,691,736 +0.09(+1.47%)
Jan 16, 2008 6.134 6.319 6.123 6.236 29,475,850 +0.06(+0.99%)
Jan 15, 2008 6.175 6.243 6.118 6.175 24,375,932 -0.07(-1.05%)
Jan 14, 2008 6.234 6.247 6.086 6.240 20,436,844 +0.08(+1.31%)
Jan 11, 2008 6.131 6.282 6.059 6.160 31,588,388 -0.04(-0.63%)
Jan 10, 2008 5.768 6.288 5.768 6.199 50,877,352 +0.40(+6.87%)
Jan 09, 2008 5.802 5.825 5.554 5.800 28,258,526 +0.01(+0.11%)
Jan 08, 2008 6.007 6.046 5.781 5.794 24,505,498 -0.20(-3.27%)
Jan 07, 2008 5.940 6.073 5.870 5.990 22,608,964 +0.05(+0.84%)
Jan 04, 2008 6.031 6.086 5.900 5.940 26,556,220 -0.14(-2.26%)
Jan 03, 2008 6.140 6.210 6.059 6.077 17,176,760 -0.03(-0.54%)
Jan 02, 2008 6.253 6.290 6.020 6.110 19,054,212 -0.15(-2.40%)
Jan 01, 2008 6.186 6.365 6.171 6.260 0 +0.00(+0.00%)
Dec 31, 2007 6.186 6.365 6.171 6.260 12,508,724 +0.04(+0.67%)
Dec 28, 2007 6.293 6.341 6.212 6.219 9,784,216 -0.04(-0.59%)
Dec 27, 2007 6.304 6.362 6.256 6.256 12,130,989 -0.08(-1.20%)
Dec 26, 2007 6.397 6.423 6.223 6.332 8,708,745 -0.12(-1.89%)
Dec 24, 2007 6.343 6.500 6.343 6.454 3,656,924 +0.06(+0.89%)
Dec 21, 2007 6.360 6.441 6.323 6.397 19,888,198 +0.10(+1.63%)
Dec 20, 2007 6.240 6.319 6.144 6.295 14,431,128 +0.08(+1.23%)
Dec 19, 2007 6.471 6.471 6.188 6.219 17,317,952 -0.19(-2.99%)
Dec 18, 2007 6.358 6.497 6.266 6.410 23,441,866 +0.11(+1.76%)
Dec 17, 2007 6.264 6.421 6.240 6.299 13,641,660 +0.00(+0.03%)
Dec 14, 2007 6.402 6.452 6.290 6.297 14,140,576 -0.18(-2.73%)
Dec 13, 2007 6.567 6.615 6.336 6.473 22,306,928 -0.11(-1.66%)
Dec 12, 2007 6.665 6.741 6.480 6.582 18,537,420 +0.08(+1.17%)
Dec 11, 2007 6.726 6.785 6.471 6.506 26,466,436 -0.22(-3.33%)
Dec 10, 2007 6.724 6.752 6.637 6.731 14,086,906 +0.01(+0.16%)
Dec 07, 2007 6.530 6.739 6.530 6.720 20,914,410 +0.18(+2.77%)
Dec 06, 2007 6.373 6.635 6.258 6.539 28,511,366 +0.22(+3.48%)
Dec 05, 2007 6.354 6.434 6.273 6.319 16,818,756 +0.00(+0.00%)
Dec 04, 2007 6.177 6.362 6.110 6.319 22,670,532 +0.08(+1.29%)
Dec 03, 2007 6.430 6.430 6.238 6.238 16,413,036 -0.15(-2.42%)
Nov 30, 2007 6.262 6.432 6.249 6.393 22,119,324 +0.27(+4.49%)
Nov 29, 2007 6.216 6.216 6.090 6.118 18,257,066 -0.11(-1.78%)
Nov 28, 2007 5.996 6.284 5.985 6.229 25,265,312 +0.27(+4.50%)
Nov 27, 2007 5.953 6.070 5.913 5.961 20,005,316 +0.02(+0.26%)
Nov 26, 2007 6.227 6.227 5.937 5.946 33,446,016 -0.27(-4.31%)
Nov 23, 2007 6.201 6.243 6.151 6.214 11,940,718 +0.05(+0.81%)
Nov 21, 2007 6.131 6.258 6.051 6.164 17,585,828 -0.06(-0.95%)
Nov 20, 2007 6.155 6.334 6.107 6.223 27,287,470 +0.08(+1.35%)
Nov 19, 2007 6.365 6.365 6.136 6.140 25,175,478 -0.25(-3.95%)
Nov 16, 2007 6.428 6.482 6.280 6.393 23,317,500 +0.01(+0.20%)
Nov 15, 2007 6.336 6.471 6.325 6.380 19,889,368 +0.01(+0.10%)
Nov 14, 2007 6.654 6.654 6.354 6.373 40,201,876 -0.25(-3.85%)
Nov 13, 2007 6.491 6.755 6.419 6.628 40,687,396 +0.24(+3.75%)
Nov 12, 2007 6.127 6.471 6.127 6.388 29,343,806 +0.19(+3.02%)
Nov 09, 2007 6.184 6.341 6.142 6.201 30,900,518 -0.01(-0.21%)
Nov 08, 2007 6.112 6.347 6.009 6.214 38,893,568 +0.27(+4.51%)
Nov 07, 2007 5.896 6.057 5.892 5.946 30,195,708 -0.04(-0.66%)
Nov 06, 2007 5.972 6.007 5.800 5.985 21,348,990 +0.01(+0.15%)
Nov 05, 2007 5.968 6.049 5.905 5.977 22,347,082 -0.07(-1.22%)
Nov 02, 2007 6.075 6.118 5.905 6.051 26,513,092 -0.02(-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.