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 (%)
Apr 29, 2005 5.027 5.048 4.905 4.935 13,379,774 -0.08(-1.69%)
Apr 28, 2005 5.046 5.066 5.005 5.020 10,318,577 -0.02(-0.35%)
Apr 27, 2005 5.027 5.077 4.979 5.038 9,962,890 +0.01(+0.22%)
Apr 26, 2005 5.018 5.062 4.992 5.027 7,306,945 +0.02(+0.39%)
Apr 25, 2005 4.950 5.040 4.935 5.007 7,341,826 +0.06(+1.28%)
Apr 22, 2005 5.048 5.048 4.918 4.944 11,434,285 -0.10(-1.99%)
Apr 21, 2005 4.990 5.048 4.979 5.044 10,638,924 +0.10(+2.12%)
Apr 20, 2005 5.033 5.035 4.911 4.940 18,156,528 -0.09(-1.86%)
Apr 19, 2005 5.077 5.112 5.027 5.033 14,105,833 -0.03(-0.60%)
Apr 18, 2005 5.075 5.114 5.040 5.064 9,500,727 -0.01(-0.13%)
Apr 15, 2005 5.144 5.160 5.068 5.070 9,226,734 -0.08(-1.61%)
Apr 14, 2005 5.197 5.221 5.151 5.153 7,737,900 -0.05(-1.00%)
Apr 13, 2005 5.227 5.253 5.190 5.205 9,700,830 -0.02(-0.42%)
Apr 12, 2005 5.197 5.240 5.155 5.227 11,348,920 +0.02(+0.33%)
Apr 11, 2005 5.266 5.288 5.194 5.210 6,852,585 -0.06(-1.12%)
Apr 08, 2005 5.299 5.314 5.245 5.269 5,913,573 -0.03(-0.58%)
Apr 07, 2005 5.284 5.299 5.205 5.299 11,735,356 +0.02(+0.33%)
Apr 06, 2005 5.349 5.349 5.264 5.282 8,242,286 -0.07(-1.26%)
Apr 05, 2005 5.282 5.384 5.282 5.349 9,121,176 +0.07(+1.28%)
Apr 04, 2005 5.284 5.319 5.199 5.282 8,096,340 +0.00(+0.08%)
Apr 01, 2005 5.399 5.404 5.234 5.277 15,972,843 -0.09(-1.66%)
Mar 31, 2005 5.360 5.397 5.316 5.367 10,602,208 +0.01(+0.20%)
Mar 30, 2005 5.345 5.382 5.325 5.356 9,636,118 +0.01(+0.20%)
Mar 29, 2005 5.360 5.419 5.340 5.345 9,095,015 -0.02(-0.37%)
Mar 28, 2005 5.269 5.391 5.269 5.364 5,582,670 +0.10(+1.86%)
Mar 24, 2005 5.269 5.310 5.245 5.266 7,206,435 -0.00(-0.04%)
Mar 23, 2005 5.273 5.314 5.247 5.269 10,613,682 -0.03(-0.49%)
Mar 22, 2005 5.310 5.393 5.293 5.295 8,576,402 -0.03(-0.57%)
Mar 21, 2005 5.343 5.360 5.290 5.325 6,886,088 -0.02(-0.33%)
Mar 18, 2005 5.338 5.380 5.295 5.343 12,272,328 +0.01(+0.12%)
Mar 17, 2005 5.360 5.399 5.306 5.336 6,542,334 +0.00(+0.00%)
Mar 16, 2005 5.382 5.417 5.316 5.336 8,322,602 -0.06(-1.13%)
Mar 15, 2005 5.399 5.425 5.369 5.397 8,022,908 +0.03(+0.61%)
Mar 14, 2005 5.421 5.445 5.336 5.364 10,233,671 -0.04(-0.81%)
Mar 11, 2005 5.382 5.421 5.351 5.408 14,738,267 +0.05(+0.89%)
Mar 10, 2005 5.360 5.401 5.349 5.360 6,547,842 +0.01(+0.16%)
Mar 09, 2005 5.295 5.382 5.293 5.351 12,492,165 +0.05(+0.90%)
Mar 08, 2005 5.404 5.406 5.295 5.303 11,649,073 -0.10(-1.85%)
Mar 07, 2005 5.421 5.458 5.373 5.404 6,913,625 +0.01(+0.20%)
Mar 04, 2005 5.380 5.452 5.360 5.393 9,337,800 +0.02(+0.32%)
Mar 03, 2005 5.364 5.449 5.325 5.375 14,426,640 +0.05(+1.02%)
Mar 02, 2005 5.297 5.362 5.275 5.321 11,459,527 -0.02(-0.37%)
Mar 01, 2005 5.349 5.380 5.316 5.340 8,096,799 +0.02(+0.37%)
Feb 28, 2005 5.262 5.343 5.216 5.321 9,748,102 +0.05(+0.91%)
Feb 25, 2005 5.234 5.325 5.194 5.273 10,929,439 +0.02(+0.41%)
Feb 24, 2005 5.295 5.310 5.203 5.251 13,903,436 -0.07(-1.31%)
Feb 23, 2005 5.391 5.441 5.297 5.321 10,068,449 -0.07(-1.29%)
Feb 22, 2005 5.513 5.541 5.371 5.391 8,355,647 -0.12(-2.21%)
Feb 18, 2005 5.513 5.539 5.480 5.513 5,065,433 +0.00(+0.08%)
Feb 17, 2005 5.502 5.552 5.469 5.508 5,986,087 +0.01(+0.12%)
Feb 16, 2005 5.502 5.519 5.462 5.502 7,545,141 -0.02(-0.39%)
Feb 15, 2005 5.513 5.567 5.486 5.523 7,270,229 +0.01(+0.24%)
Feb 14, 2005 5.513 5.545 5.500 5.510 4,415,100 -0.01(-0.24%)
Feb 11, 2005 5.491 5.567 5.486 5.523 4,506,890 +0.03(+0.56%)
Feb 10, 2005 5.510 5.523 5.480 5.493 7,614,442 +0.02(+0.32%)
Feb 09, 2005 5.537 5.554 5.471 5.476 7,434,992 -0.08(-1.41%)
Feb 08, 2005 5.608 5.635 5.554 5.554 5,000,721 -0.09(-1.55%)
Feb 07, 2005 5.630 5.654 5.615 5.641 5,293,990 +0.01(+0.15%)
Feb 04, 2005 5.604 5.656 5.598 5.632 5,190,267 +0.01(+0.19%)
Feb 03, 2005 5.650 5.650 5.571 5.622 7,830,149 +0.02(+0.27%)
Feb 02, 2005 5.556 5.630 5.554 5.606 8,575,943 +0.07(+1.30%)
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.