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

TJX Companies (NY: TJX )

92.79 -0.34 (-0.37%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 18, 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 (%)
Mar 31, 2004 5.037 5.100 4.990 5.085 8,517,311 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,218 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,224 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,690 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,588 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,646 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,515 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,244 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,441 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,750 -0.01(-0.17%)
Mar 17, 2004 4.942 4.977 4.919 4.965 10,405,754 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,560 +0.05(+0.93%)
Mar 15, 2004 4.919 4.934 4.855 4.895 13,635,426 -0.02(-0.50%)
Mar 12, 2004 4.814 4.919 4.777 4.919 15,588,104 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.801 4.814 12,310,135 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,177 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,418 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,643 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,992 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,587 +0.00(+0.00%)
Mar 03, 2004 4.814 4.919 4.787 4.891 6,396,556 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,274 -0.06(-1.27%)
Mar 01, 2004 4.878 4.948 4.851 4.901 8,578,649 +0.02(+0.51%)
Feb 27, 2004 4.808 4.928 4.808 4.876 11,048,597 -0.00(-0.08%)
Feb 26, 2004 4.897 4.953 4.855 4.880 12,732,740 -0.04(-0.88%)
Feb 25, 2004 4.994 5.002 4.845 4.924 20,315,490 +0.02(+0.42%)
Feb 24, 2004 4.874 5.112 4.870 4.903 20,530,414 +0.05(+1.02%)
Feb 23, 2004 4.888 4.928 4.845 4.853 12,095,210 -0.04(-0.89%)
Feb 20, 2004 4.938 4.938 4.814 4.897 6,032,874 -0.02(-0.50%)
Feb 19, 2004 4.967 5.064 4.895 4.922 9,825,215 -0.04(-0.75%)
Feb 18, 2004 4.903 4.980 4.886 4.959 9,284,280 +0.06(+1.23%)
Feb 17, 2004 4.824 4.913 4.824 4.899 7,623,802 +0.12(+2.51%)
Feb 13, 2004 4.835 4.859 4.729 4.779 8,818,206 -0.06(-1.16%)
Feb 12, 2004 4.843 4.893 4.822 4.835 5,804,425 +0.00(+0.00%)
Feb 11, 2004 4.833 4.851 4.793 4.835 9,597,249 +0.01(+0.21%)
Feb 10, 2004 4.824 4.866 4.808 4.824 9,445,111 +0.00(+0.04%)
Feb 09, 2004 4.793 4.874 4.783 4.822 8,283,550 -0.01(-0.13%)
Feb 06, 2004 4.797 4.855 4.791 4.828 8,654,477 +0.03(+0.65%)
Feb 05, 2004 4.731 4.814 4.731 4.797 13,750,857 +0.10(+2.07%)
Feb 04, 2004 4.702 4.733 4.683 4.700 6,886,295 -0.00(-0.04%)
Feb 03, 2004 4.690 4.762 4.661 4.702 12,449,233 -0.02(-0.48%)
Feb 02, 2004 4.770 4.804 4.706 4.725 12,792,147 -0.04(-0.74%)
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%)
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.