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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 5.087 5.122 5.025 5.046 7,333,925 -0.02(-0.49%)
Jul 28, 2006 5.025 5.102 5.004 5.071 9,285,131 +0.08(+1.58%)
Jul 27, 2006 5.100 5.151 4.980 4.992 10,893,427 -0.07(-1.47%)
Jul 26, 2006 5.166 5.168 5.062 5.067 10,596,399 -0.11(-2.04%)
Jul 25, 2006 5.077 5.199 5.044 5.172 15,554,586 +0.06(+1.09%)
Jul 24, 2006 4.903 5.131 4.986 5.116 16,656,728 +0.22(+4.39%)
Jul 21, 2006 4.967 4.973 4.901 4.901 9,924,585 -0.06(-1.21%)
Jul 20, 2006 5.048 5.058 4.953 4.961 8,701,701 -0.11(-2.08%)
Jul 19, 2006 4.864 5.093 4.888 5.067 15,615,924 +0.20(+4.22%)
Jul 18, 2006 4.938 4.938 4.785 4.862 23,868,944 -0.10(-1.96%)
Jul 17, 2006 4.820 4.969 4.812 4.959 11,531,432 +0.12(+2.39%)
Jul 14, 2006 4.884 4.930 4.806 4.843 12,366,490 -0.07(-1.35%)
Jul 13, 2006 4.955 4.988 4.868 4.909 18,329,742 -0.07(-1.37%)
Jul 12, 2006 5.013 5.093 4.969 4.978 11,834,738 +0.03(+0.59%)
Jul 11, 2006 4.917 4.963 4.849 4.949 9,368,685 +0.00(+0.04%)
Jul 10, 2006 4.899 5.021 4.899 4.946 11,111,247 +0.05(+0.97%)
Jul 07, 2006 4.783 4.909 4.770 4.899 21,778,642 +0.06(+1.24%)
Jul 06, 2006 4.824 4.849 4.735 4.839 31,669,420 +0.24(+5.13%)
Jul 05, 2006 4.648 4.679 4.588 4.603 14,982,748 -0.08(-1.72%)
Jul 03, 2006 4.737 4.750 4.657 4.684 4,074,349 -0.05(-1.05%)
Jun 30, 2006 4.729 4.744 4.694 4.733 10,120,672 +0.02(+0.53%)
Jun 29, 2006 4.706 4.723 4.667 4.708 11,486,033 +0.04(+0.93%)
Jun 28, 2006 4.669 4.698 4.601 4.665 7,524,216 +0.01(+0.13%)
Jun 27, 2006 4.706 4.739 4.655 4.659 9,239,732 -0.06(-1.27%)
Jun 26, 2006 4.708 4.754 4.700 4.719 8,054,519 -0.00(-0.04%)
Jun 23, 2006 4.721 4.770 4.684 4.721 9,844,412 -0.02(-0.48%)
Jun 22, 2006 4.739 4.762 4.698 4.744 7,901,417 -0.01(-0.22%)
Jun 21, 2006 4.690 4.762 4.688 4.754 6,088,824 +0.06(+1.19%)
Jun 20, 2006 4.679 4.725 4.655 4.698 6,795,412 +0.02(+0.40%)
Jun 19, 2006 4.739 4.752 4.652 4.679 8,087,361 -0.04(-0.83%)
Jun 16, 2006 4.752 4.762 4.706 4.719 10,626,343 -0.03(-0.70%)
Jun 15, 2006 4.661 4.766 4.652 4.752 14,802,600 +0.09(+2.00%)
Jun 14, 2006 4.607 4.731 4.601 4.659 16,887,106 +0.05(+1.17%)
Jun 13, 2006 4.659 4.719 4.605 4.605 16,238,957 -0.05(-1.11%)
Jun 12, 2006 4.783 4.802 4.655 4.657 12,078,156 -0.11(-2.26%)
Jun 09, 2006 4.818 4.845 4.762 4.764 7,914,940 -0.06(-1.20%)
Jun 08, 2006 4.762 4.855 4.690 4.822 12,651,444 +0.07(+1.39%)
Jun 07, 2006 4.818 4.851 4.756 4.756 8,814,716 -0.07(-1.37%)
Jun 06, 2006 4.841 4.866 4.744 4.822 9,915,892 +0.01(+0.26%)
Jun 05, 2006 4.880 4.895 4.808 4.810 6,548,130 -0.10(-1.98%)
Jun 02, 2006 4.965 4.967 4.851 4.907 8,600,760 -0.06(-1.13%)
Jun 01, 2006 4.917 4.990 4.884 4.963 10,723,904 +0.05(+1.10%)
May 31, 2006 4.824 4.911 4.824 4.909 9,878,703 +0.10(+2.02%)
May 30, 2006 4.855 4.876 4.799 4.812 8,576,128 -0.07(-1.40%)
May 26, 2006 4.917 4.917 4.855 4.880 8,537,974 -0.03(-0.67%)
May 25, 2006 4.917 4.926 4.870 4.913 8,069,008 +0.00(+0.08%)
May 24, 2006 4.837 4.909 4.805 4.909 23,974,232 +0.05(+1.02%)
May 23, 2006 4.920 4.938 4.859 4.859 13,305,387 -0.06(-1.30%)
May 22, 2006 4.951 4.967 4.857 4.924 8,824,859 -0.03(-0.59%)
May 19, 2006 4.969 5.000 4.911 4.953 12,077,190 +0.01(+0.29%)
May 18, 2006 4.899 4.973 4.872 4.938 12,689,598 +0.05(+0.97%)
May 17, 2006 4.897 4.924 4.843 4.891 13,621,251 -0.03(-0.55%)
May 16, 2006 4.946 4.980 4.864 4.917 16,422,970 -0.03(-0.54%)
May 15, 2006 4.851 4.986 4.824 4.944 12,472,744 +0.09(+1.92%)
May 12, 2006 4.961 4.973 4.849 4.851 13,871,430 -0.11(-2.21%)
May 11, 2006 5.023 5.031 4.942 4.961 10,530,715 -0.09(-1.80%)
May 10, 2006 5.056 5.079 5.029 5.052 7,031,585 -0.03(-0.61%)
May 09, 2006 5.083 5.118 5.075 5.083 8,202,791 -0.01(-0.12%)
May 08, 2006 5.025 5.162 5.021 5.089 13,022,366 +0.04(+0.86%)
May 05, 2006 5.031 5.069 5.013 5.046 10,735,495 +0.07(+1.41%)
May 04, 2006 4.851 5.015 4.851 4.975 20,048,156 +0.13(+2.74%)
May 03, 2006 4.957 4.957 4.831 4.843 28,571,156 -0.11(-2.17%)
May 02, 2006 4.949 5.000 4.913 4.951 20,620,960 +0.00(+0.04%)
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.