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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 5.852 5.929 5.701 5.831 0 +0.01(+0.22%)
Oct 30, 2008 5.953 6.042 5.728 5.818 35,051,040 +0.02(+0.41%)
Oct 29, 2008 5.515 6.103 5.439 5.794 48,360,312 +0.26(+4.77%)
Oct 28, 2008 5.155 5.532 5.055 5.530 37,279,464 +0.50(+9.92%)
Oct 27, 2008 5.081 5.347 4.820 5.031 29,490,086 -0.12(-2.29%)
Oct 24, 2008 5.055 5.428 5.055 5.149 0 -0.20(-3.79%)
Oct 23, 2008 5.530 5.624 5.125 5.351 41,428,280 -0.12(-2.27%)
Oct 22, 2008 5.722 5.833 5.314 5.476 40,667,892 -0.36(-6.20%)
Oct 21, 2008 5.813 6.114 5.813 5.837 31,231,188 -0.17(-2.76%)
Oct 20, 2008 5.944 6.029 5.685 6.003 36,120,448 +0.12(+2.11%)
Oct 17, 2008 5.789 6.116 5.789 5.879 0 -0.13(-2.21%)
Oct 16, 2008 5.571 6.012 5.482 6.012 47,657,952 +0.38(+6.73%)
Oct 15, 2008 5.907 5.964 5.626 5.632 43,550,660 -0.28(-4.68%)
Oct 14, 2008 6.103 6.103 5.709 5.909 44,655,040 +0.03(+0.44%)
Oct 13, 2008 5.898 5.898 5.584 5.883 36,915,680 +0.29(+5.26%)
Oct 10, 2008 5.179 5.944 5.096 5.589 0 +0.11(+1.99%)
Oct 09, 2008 5.813 5.979 5.386 5.480 73,617,768 -0.54(-8.91%)
Oct 08, 2008 5.916 6.482 5.916 6.016 59,566,544 -0.05(-0.79%)
Oct 07, 2008 6.467 6.558 6.053 6.064 47,259,412 -0.34(-5.34%)
Oct 06, 2008 6.358 6.447 6.053 6.406 50,446,656 -0.10(-1.57%)
Oct 03, 2008 6.537 6.617 6.458 6.508 0 +0.09(+1.46%)
Oct 02, 2008 6.626 6.678 6.373 6.415 32,220,074 -0.26(-3.85%)
Oct 01, 2008 6.595 6.674 6.493 6.672 36,603,836 +0.02(+0.33%)
Sep 30, 2008 6.739 6.739 6.482 6.650 33,334,624 +0.06(+0.89%)
Sep 29, 2008 6.848 7.016 6.591 6.591 37,077,732 -0.37(-5.35%)
Sep 26, 2008 6.896 7.042 6.783 6.964 0 +0.05(+0.69%)
Sep 25, 2008 6.840 7.079 6.833 6.916 33,180,436 +0.12(+1.80%)
Sep 24, 2008 6.977 7.007 6.767 6.794 22,912,266 -0.14(-2.07%)
Sep 23, 2008 6.874 7.097 6.855 6.938 33,321,756 +0.10(+1.40%)
Sep 22, 2008 7.040 7.323 6.833 6.842 26,671,568 -0.25(-3.53%)
Sep 19, 2008 7.280 7.844 7.049 7.092 0 -0.08(-1.15%)
Sep 18, 2008 7.134 7.236 6.809 7.175 43,919,272 +0.14(+1.98%)
Sep 17, 2008 7.330 7.445 7.027 7.036 60,567,316 -0.42(-5.64%)
Sep 16, 2008 7.060 7.591 7.060 7.456 51,165,956 +0.21(+2.95%)
Sep 15, 2008 7.212 7.465 7.190 7.243 34,524,472 -0.17(-2.24%)
Sep 12, 2008 7.517 7.628 7.362 7.408 0 -0.22(-2.94%)
Sep 11, 2008 7.386 7.633 7.378 7.633 34,491,552 +0.11(+1.45%)
Sep 10, 2008 7.633 7.633 7.373 7.524 38,328,500 +0.07(+0.99%)
Sep 09, 2008 7.663 7.709 7.443 7.450 40,354,268 -0.18(-2.40%)
Sep 08, 2008 7.626 7.678 7.450 7.633 39,566,844 +0.14(+1.92%)
Sep 05, 2008 7.197 7.498 7.190 7.489 0 +0.07(+0.88%)
Sep 04, 2008 7.681 7.748 7.404 7.423 63,326,500 -0.59(-7.39%)
Sep 03, 2008 7.885 8.044 7.831 8.016 35,557,908 +0.10(+1.27%)
Sep 02, 2008 8.016 8.055 7.898 7.916 33,701,840 +0.02(+0.25%)
Aug 29, 2008 7.962 8.105 7.888 7.896 0 -0.07(-0.82%)
Aug 28, 2008 7.857 7.970 7.774 7.962 28,751,714 +0.15(+1.92%)
Aug 27, 2008 7.678 7.840 7.626 7.811 31,768,282 +0.05(+0.62%)
Aug 26, 2008 7.746 7.779 7.657 7.763 28,175,272 +0.02(+0.23%)
Aug 25, 2008 7.794 7.822 7.731 7.746 30,050,272 -0.10(-1.22%)
Aug 22, 2008 7.700 7.848 7.700 7.842 0 +0.17(+2.24%)
Aug 21, 2008 7.541 7.742 7.474 7.670 28,793,240 +0.07(+0.95%)
Aug 20, 2008 7.626 7.665 7.506 7.598 29,748,498 +0.02(+0.29%)
Aug 19, 2008 7.722 7.724 7.515 7.576 20,545,748 -0.18(-2.30%)
Aug 18, 2008 7.877 7.931 7.705 7.755 19,131,228 -0.08(-1.03%)
Aug 15, 2008 7.844 8.016 7.779 7.835 0 -0.02(-0.25%)
Aug 14, 2008 7.811 7.992 7.748 7.855 36,632,436 +0.06(+0.73%)
Aug 13, 2008 7.783 7.861 7.617 7.798 46,332,960 -0.08(-1.05%)
Aug 12, 2008 7.898 8.005 7.790 7.881 44,011,008 -0.18(-2.24%)
Aug 11, 2008 8.018 8.175 7.909 8.062 75,324,856 +0.03(+0.35%)
Aug 08, 2008 7.641 8.051 7.624 8.034 44,030,712 +0.40(+5.28%)
Aug 07, 2008 7.482 7.709 7.312 7.630 37,407,576 +0.12(+1.60%)
Aug 06, 2008 7.663 7.722 7.474 7.511 36,418,536 -0.20(-2.57%)
Aug 05, 2008 7.362 7.766 7.349 7.709 44,459,324 +0.41(+5.64%)
Aug 04, 2008 7.419 7.454 7.190 7.297 30,222,154 -0.13(-1.70%)
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.