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

TJX Companies (NY: TJX )

95.28 +0.78 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2002 4.048 4.089 3.990 4.042 5,675,883 +0.01(+0.21%)
Dec 30, 2002 4.027 4.060 3.955 4.033 10,037,118 +0.03(+0.67%)
Dec 27, 2002 4.042 4.056 3.984 4.006 6,911,808 -0.05(-1.12%)
Dec 26, 2002 3.975 4.104 3.975 4.052 6,602,706 +0.08(+1.93%)
Dec 24, 2002 3.982 4.009 3.969 3.975 5,589,914 -0.06(-1.44%)
Dec 23, 2002 4.261 4.263 4.027 4.033 14,417,188 -0.23(-5.35%)
Dec 20, 2002 4.131 4.265 4.129 4.261 17,675,316 +0.09(+2.24%)
Dec 19, 2002 4.135 4.218 4.120 4.168 14,429,745 +0.03(+0.65%)
Dec 18, 2002 4.162 4.162 4.079 4.141 11,378,813 -0.04(-0.99%)
Dec 17, 2002 4.240 4.240 4.182 4.182 11,544,472 -0.06(-1.42%)
Dec 16, 2002 4.085 4.245 4.079 4.242 11,940,026 +0.16(+3.85%)
Dec 13, 2002 4.124 4.135 4.079 4.085 14,115,814 -0.04(-0.90%)
Dec 12, 2002 4.089 4.145 4.037 4.122 8,179,125 +0.06(+1.43%)
Dec 11, 2002 3.996 4.110 3.994 4.064 10,930,615 +0.02(+0.51%)
Dec 10, 2002 3.986 4.054 3.938 4.044 11,822,664 +0.09(+2.20%)
Dec 09, 2002 4.060 4.071 3.955 3.957 9,202,543 -0.10(-2.50%)
Dec 06, 2002 3.986 4.100 3.973 4.058 8,056,934 +0.05(+1.29%)
Dec 05, 2002 4.102 4.106 4.006 4.006 9,903,818 -0.09(-2.27%)
Dec 04, 2002 4.122 4.207 4.087 4.100 11,457,538 -0.07(-1.69%)
Dec 03, 2002 4.164 4.265 4.164 4.170 12,329,301 +0.01(+0.20%)
Dec 02, 2002 4.203 4.309 4.133 4.162 12,906,936 +0.11(+2.71%)
Nov 29, 2002 4.137 4.172 4.052 4.052 3,793,259 -0.10(-2.35%)
Nov 27, 2002 3.934 4.162 3.926 4.149 7,403,956 +0.24(+6.03%)
Nov 26, 2002 4.048 4.077 3.913 3.913 15,223,268 -0.17(-4.26%)
Nov 25, 2002 4.108 4.122 4.006 4.087 9,457,552 +0.02(+0.51%)
Nov 22, 2002 4.079 4.139 4.046 4.066 10,204,226 -0.01(-0.30%)
Nov 21, 2002 4.075 4.122 4.048 4.079 9,210,753 +0.04(+1.03%)
Nov 20, 2002 3.982 4.048 3.955 4.037 14,465,485 +0.06(+1.40%)
Nov 19, 2002 4.091 4.091 3.955 3.982 11,691,296 -0.11(-2.63%)
Nov 18, 2002 4.141 4.143 4.058 4.089 9,891,260 -0.07(-1.59%)
Nov 15, 2002 4.079 4.234 4.079 4.156 11,951,135 -0.04(-0.89%)
Nov 14, 2002 4.193 4.232 4.147 4.193 8,327,398 +0.09(+2.27%)
Nov 13, 2002 4.133 4.162 3.996 4.100 18,609,866 -0.04(-1.00%)
Nov 12, 2002 4.255 4.269 4.135 4.141 18,891,438 -0.13(-3.15%)
Nov 11, 2002 4.317 4.327 4.242 4.276 12,072,843 -0.04(-1.01%)
Nov 08, 2002 4.327 4.404 4.294 4.319 8,764,004 +0.01(+0.29%)
Nov 07, 2002 4.296 4.371 4.296 4.307 13,644,433 -0.04(-0.95%)
Nov 06, 2002 4.352 4.394 4.323 4.348 14,425,399 -0.02(-0.38%)
Nov 05, 2002 4.207 4.365 4.205 4.365 17,497,582 +0.13(+3.08%)
Nov 04, 2002 4.418 4.443 4.222 4.234 15,564,729 -0.13(-3.03%)
Nov 01, 2002 4.251 4.369 4.224 4.367 9,782,109 +0.12(+2.78%)
Oct 31, 2002 4.213 4.307 4.185 4.249 8,533,144 +0.02(+0.59%)
Oct 30, 2002 4.245 4.313 4.166 4.224 16,293,533 -0.03(-0.73%)
Oct 29, 2002 4.234 4.327 4.089 4.255 12,191,172 +0.05(+1.23%)
Oct 28, 2002 4.358 4.367 4.191 4.203 13,683,071 -0.08(-1.89%)
Oct 25, 2002 4.158 4.286 4.098 4.284 10,175,248 +0.14(+3.50%)
Oct 24, 2002 4.348 4.348 4.120 4.139 22,398,778 -0.16(-3.80%)
Oct 23, 2002 4.234 4.317 4.172 4.303 17,951,574 +0.06(+1.46%)
Oct 22, 2002 4.141 4.261 4.120 4.240 23,427,508 +0.10(+2.40%)
Oct 21, 2002 4.006 4.143 3.901 4.141 12,286,800 +0.13(+3.20%)
Oct 18, 2002 3.841 4.044 3.835 4.013 17,012,196 +0.10(+2.54%)
Oct 17, 2002 3.955 3.973 3.855 3.913 13,646,848 +0.10(+2.55%)
Oct 16, 2002 3.936 3.994 3.804 3.816 9,854,072 -0.12(-3.05%)
Oct 15, 2002 3.944 3.948 3.872 3.936 9,500,536 +0.19(+5.03%)
Oct 14, 2002 3.737 3.872 3.708 3.748 9,932,313 -0.01(-0.28%)
Oct 11, 2002 3.520 3.830 3.518 3.758 18,241,358 +0.37(+10.81%)
Oct 10, 2002 3.354 3.468 3.334 3.392 34,103,596 -0.03(-0.97%)
Oct 09, 2002 3.460 3.559 3.416 3.425 14,568,841 -0.11(-3.22%)
Oct 08, 2002 3.468 3.588 3.398 3.539 20,387,202 +0.11(+3.08%)
Oct 07, 2002 3.458 3.532 3.385 3.433 16,181,484 -0.06(-1.72%)
Oct 04, 2002 3.474 3.578 3.354 3.493 19,130,026 +0.02(+0.54%)
Oct 03, 2002 3.563 3.582 3.387 3.474 19,499,982 -0.14(-3.89%)
Oct 02, 2002 3.630 3.706 3.539 3.615 14,987,095 -0.01(-0.23%)
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.