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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 4.748 4.795 4.690 4.760 11,295,882 +0.01(+0.31%)
Jan 29, 2004 4.727 4.822 4.712 4.746 11,976,880 +0.02(+0.44%)
Jan 28, 2004 4.781 4.853 4.721 4.725 8,422,165 -0.04(-0.87%)
Jan 27, 2004 4.814 4.855 4.764 4.766 9,959,000 -0.04(-0.78%)
Jan 26, 2004 4.824 4.847 4.766 4.804 8,856,362 -0.04(-0.90%)
Jan 23, 2004 4.847 4.853 4.797 4.847 7,302,622 +0.00(+0.04%)
Jan 22, 2004 4.824 4.905 4.814 4.845 7,410,326 +0.00(+0.00%)
Jan 21, 2004 4.814 4.888 4.814 4.845 9,635,888 +0.00(+0.09%)
Jan 20, 2004 4.866 4.866 4.795 4.841 7,875,917 -0.04(-0.89%)
Jan 16, 2004 4.917 4.917 4.820 4.884 11,295,882 +0.00(+0.08%)
Jan 15, 2004 4.814 4.930 4.762 4.880 10,464,677 +0.02(+0.47%)
Jan 14, 2004 4.793 4.866 4.783 4.857 8,498,958 +0.07(+1.56%)
Jan 13, 2004 4.762 4.812 4.754 4.783 13,815,576 +0.02(+0.43%)
Jan 12, 2004 4.628 4.777 4.441 4.762 17,104,654 +0.13(+2.77%)
Jan 09, 2004 4.588 4.654 4.576 4.634 9,490,028 +0.05(+0.99%)
Jan 08, 2004 4.607 4.669 4.555 4.588 21,422,958 +0.12(+2.69%)
Jan 07, 2004 4.555 4.572 4.449 4.468 24,935,172 -0.10(-2.26%)
Jan 06, 2004 4.503 4.580 4.503 4.572 14,100,050 +0.02(+0.50%)
Jan 05, 2004 4.476 4.551 4.472 4.549 12,810,983 +0.07(+1.67%)
Jan 02, 2004 4.551 4.590 4.458 4.474 7,523,826 -0.09(-2.00%)
Dec 31, 2003 4.545 4.565 4.503 4.565 9,977,836 +0.02(+0.50%)
Dec 30, 2003 4.452 4.555 4.433 4.543 11,024,448 +0.09(+2.05%)
Dec 29, 2003 4.387 4.456 4.358 4.452 7,300,690 +0.04(+0.99%)
Dec 26, 2003 4.346 4.443 4.346 4.408 3,089,608 +0.08(+1.96%)
Dec 24, 2003 4.352 4.356 4.323 4.323 4,278,216 -0.03(-0.76%)
Dec 23, 2003 4.348 4.360 4.344 4.356 15,564,922 -0.01(-0.28%)
Dec 22, 2003 4.388 4.423 4.365 4.369 10,149,293 -0.00(-0.09%)
Dec 19, 2003 4.410 4.412 4.350 4.373 14,308,697 -0.04(-0.89%)
Dec 18, 2003 4.483 4.491 4.392 4.412 16,881,036 -0.09(-1.98%)
Dec 17, 2003 4.406 4.503 4.381 4.501 9,129,244 +0.09(+2.02%)
Dec 16, 2003 4.381 4.435 4.323 4.412 14,642,917 +0.03(+0.66%)
Dec 15, 2003 4.534 4.541 4.377 4.383 9,039,410 -0.09(-1.95%)
Dec 12, 2003 4.505 4.520 4.445 4.470 7,801,055 -0.04(-0.78%)
Dec 11, 2003 4.472 4.553 4.472 4.505 8,923,496 +0.03(+0.69%)
Dec 10, 2003 4.474 4.501 4.445 4.474 11,221,503 -0.01(-0.18%)
Dec 09, 2003 4.431 4.493 4.431 4.483 13,964,333 +0.05(+1.12%)
Dec 08, 2003 4.441 4.474 4.400 4.433 10,794,551 +0.00(+0.00%)
Dec 05, 2003 4.483 4.483 4.441 4.433 16,683,498 -0.08(-1.74%)
Dec 04, 2003 4.557 4.584 4.452 4.512 24,508,220 -0.04(-0.95%)
Dec 03, 2003 4.609 4.648 4.518 4.555 19,643,184 -0.05(-1.17%)
Dec 02, 2003 4.636 4.657 4.586 4.609 10,518,771 -0.05(-1.02%)
Dec 01, 2003 4.690 4.710 4.605 4.657 10,792,619 -0.02(-0.44%)
Nov 28, 2003 4.667 4.721 4.663 4.677 5,635,866 +0.01(+0.22%)
Nov 26, 2003 4.752 4.754 4.638 4.667 12,072,993 -0.11(-2.21%)
Nov 25, 2003 4.599 4.828 4.596 4.772 17,650,902 +0.14(+3.13%)
Nov 24, 2003 4.580 4.648 4.576 4.628 13,855,664 +0.05(+1.04%)
Nov 21, 2003 4.559 4.628 4.559 4.580 9,919,878 +0.02(+0.45%)
Nov 20, 2003 4.499 4.594 4.483 4.559 9,160,155 +0.05(+1.15%)
Nov 19, 2003 4.489 4.534 4.456 4.507 10,580,592 +0.02(+0.55%)
Nov 18, 2003 4.551 4.607 4.470 4.483 11,455,264 -0.07(-1.50%)
Nov 17, 2003 4.534 4.617 4.510 4.551 13,365,924 -0.06(-1.21%)
Nov 14, 2003 4.628 4.710 4.596 4.607 7,801,055 -0.04(-0.80%)
Nov 13, 2003 4.669 4.710 4.592 4.644 15,310,392 -0.04(-0.84%)
Nov 12, 2003 4.750 4.717 4.605 4.683 17,819,944 -0.07(-1.39%)
Nov 11, 2003 4.783 4.897 4.686 4.750 15,879,823 -0.07(-1.46%)
Nov 10, 2003 4.690 4.855 4.683 4.820 22,815,866 +0.11(+2.33%)
Nov 07, 2003 4.596 4.752 4.580 4.710 24,187,038 +0.11(+2.48%)
Nov 06, 2003 4.431 4.607 4.276 4.596 24,172,066 +0.32(+7.51%)
Nov 05, 2003 4.348 4.292 4.247 4.276 15,957,099 -0.01(-0.15%)
Nov 04, 2003 4.348 4.348 4.329 4.282 10,970,838 -0.09(-2.04%)
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.