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

TJX Companies (NY: TJX )

94.19 +0.11 (+0.12%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 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 30, 2007 5.553 5.613 5.514 5.582 14,412,938 +0.02(+0.41%)
Mar 29, 2007 5.584 5.632 5.516 5.559 21,241,154 +0.07(+1.32%)
Mar 28, 2007 5.532 5.532 5.443 5.487 17,826,002 -0.06(-1.01%)
Mar 27, 2007 5.570 5.590 5.518 5.543 15,921,645 -0.07(-1.25%)
Mar 26, 2007 5.588 5.619 5.539 5.613 12,241,594 +0.02(+0.41%)
Mar 23, 2007 5.580 5.599 5.549 5.590 13,487,468 +0.03(+0.52%)
Mar 22, 2007 5.688 5.688 5.363 5.561 14,902,280 +0.04(+0.67%)
Mar 21, 2007 5.485 5.551 5.443 5.524 24,880,142 +0.05(+0.83%)
Mar 20, 2007 5.528 5.530 5.448 5.479 24,420,980 +0.05(+0.88%)
Mar 19, 2007 5.425 5.483 5.414 5.431 38,125,784 +0.03(+0.50%)
Mar 16, 2007 5.412 5.466 5.385 5.404 15,477,794 -0.01(-0.15%)
Mar 15, 2007 5.367 5.427 5.363 5.412 20,001,306 +0.03(+0.54%)
Mar 14, 2007 5.435 5.443 5.330 5.383 24,327,284 -0.01(-0.27%)
Mar 13, 2007 5.555 5.539 5.377 5.398 23,807,606 -0.16(-2.83%)
Mar 12, 2007 5.611 5.626 5.534 5.555 14,540,346 -0.05(-0.81%)
Mar 09, 2007 5.688 5.704 5.549 5.601 13,682,588 -0.05(-0.92%)
Mar 08, 2007 5.605 5.702 5.603 5.652 15,311,169 +0.07(+1.30%)
Mar 07, 2007 5.528 5.605 5.510 5.580 17,586,448 +0.05(+0.94%)
Mar 06, 2007 5.586 5.626 5.481 5.528 26,451,394 -0.04(-0.63%)
Mar 05, 2007 5.655 5.690 5.559 5.563 21,116,972 -0.09(-1.58%)
Mar 02, 2007 5.698 5.762 5.650 5.652 11,609,191 -0.05(-0.80%)
Mar 01, 2007 5.611 5.766 5.553 5.698 18,173,384 +0.00(+0.07%)
Feb 28, 2007 5.702 5.764 5.636 5.694 20,675,536 -0.01(-0.15%)
Feb 27, 2007 5.835 5.851 5.638 5.702 28,384,730 -0.15(-2.51%)
Feb 26, 2007 5.905 5.932 5.797 5.849 15,623,579 -0.05(-0.77%)
Feb 23, 2007 5.932 5.955 5.847 5.895 13,433,858 -0.04(-0.59%)
Feb 22, 2007 5.847 5.965 5.847 5.930 26,068,398 +0.10(+1.63%)
Feb 21, 2007 5.874 5.901 5.762 5.835 29,737,534 -0.10(-1.74%)
Feb 20, 2007 5.901 5.957 5.829 5.938 12,364,075 +0.04(+0.74%)
Feb 16, 2007 5.932 5.947 5.872 5.895 10,061,266 -0.05(-0.87%)
Feb 15, 2007 5.915 5.961 5.872 5.947 9,417,948 +0.02(+0.35%)
Feb 14, 2007 5.851 5.944 5.820 5.926 18,648,884 +0.11(+1.85%)
Feb 13, 2007 5.818 5.849 5.783 5.818 13,184,330 +0.01(+0.18%)
Feb 12, 2007 5.810 5.833 5.783 5.808 10,046,415 -0.01(-0.14%)
Feb 09, 2007 5.907 5.944 5.795 5.816 17,120,864 -0.11(-1.78%)
Feb 08, 2007 5.824 5.928 5.818 5.922 12,340,410 +0.09(+1.49%)
Feb 07, 2007 5.874 5.880 5.783 5.835 9,406,840 -0.04(-0.60%)
Feb 06, 2007 5.814 5.874 5.795 5.870 9,902,852 +0.05(+0.85%)
Feb 05, 2007 5.957 5.957 5.756 5.820 21,790,234 -0.12(-2.02%)
Feb 02, 2007 5.899 5.957 5.868 5.940 28,461,040 +0.04(+0.70%)
Feb 01, 2007 6.004 6.094 5.874 5.899 51,415,716 -0.22(-3.65%)
Jan 31, 2007 6.102 6.149 6.052 6.123 13,353,201 +0.02(+0.34%)
Jan 30, 2007 6.102 6.158 6.062 6.102 13,759,381 +0.02(+0.27%)
Jan 29, 2007 6.108 6.137 6.077 6.085 15,540,580 -0.02(-0.37%)
Jan 26, 2007 6.172 6.187 6.069 6.108 16,696,814 -0.06(-0.97%)
Jan 25, 2007 6.214 6.220 6.152 6.168 15,599,503 -0.05(-0.83%)
Jan 24, 2007 6.185 6.261 6.174 6.220 11,090,962 +0.04(+0.67%)
Jan 23, 2007 6.201 6.228 6.135 6.178 14,181,015 -0.02(-0.37%)
Jan 22, 2007 6.205 6.220 6.112 6.201 23,297,106 -0.02(-0.27%)
Jan 19, 2007 6.176 6.226 6.044 6.218 21,519,286 +0.11(+1.80%)
Jan 18, 2007 6.118 6.127 6.004 6.108 25,099,074 -0.03(-0.44%)
Jan 17, 2007 6.156 6.232 5.973 6.135 25,654,490 -0.05(-0.74%)
Jan 16, 2007 6.199 6.212 6.069 6.180 13,086,601 -0.02(-0.30%)
Jan 12, 2007 6.147 6.245 6.129 6.199 19,595,610 +0.00(+0.00%)
Jan 11, 2007 6.108 6.207 6.108 6.199 12,422,998 +0.09(+1.53%)
Jan 10, 2007 6.040 6.131 5.998 6.106 8,368,450 +0.05(+0.75%)
Jan 09, 2007 5.988 6.108 5.986 6.060 10,262,666 +0.08(+1.32%)
Jan 08, 2007 6.011 6.056 5.957 5.982 14,372,755 -0.04(-0.65%)
Jan 05, 2007 6.118 6.160 5.982 6.021 15,951,106 -0.13(-2.15%)
Jan 04, 2007 5.942 6.172 5.758 6.154 23,162,356 +0.22(+3.66%)
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.