Skip to main content

TJX Companies (NY: TJX )

101.26 +0.18 (+0.18%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.68 25.07 24.53 24.92 9,927,040 -0.07(-0.26%)
Jan 30, 2014 25.07 25.12 24.84 24.99 8,178,088 +0.11(+0.45%)
Jan 29, 2014 24.99 25.20 24.81 24.87 10,380,821 -0.39(-1.55%)
Jan 28, 2014 25.27 25.53 25.22 25.26 9,551,137 +0.02(+0.09%)
Jan 27, 2014 25.04 25.35 24.60 25.24 12,960,081 +0.15(+0.61%)
Jan 24, 2014 25.22 25.40 25.09 25.09 9,213,956 -0.28(-1.11%)
Jan 23, 2014 25.58 25.67 25.32 25.37 12,603,598 -0.34(-1.33%)
Jan 22, 2014 26.20 26.20 25.69 25.72 16,871,654 -0.44(-1.69%)
Jan 21, 2014 26.66 26.86 25.85 26.16 16,338,198 -0.72(-2.67%)
Jan 17, 2014 27.03 26.88 26.88 26.88 11,091,520 -0.12(-0.43%)
Jan 16, 2014 27.14 27.25 26.95 26.99 7,063,067 -0.18(-0.67%)
Jan 15, 2014 27.31 27.39 27.11 27.18 6,014,687 -0.13(-0.49%)
Jan 14, 2014 27.37 27.37 27.11 27.31 7,924,153 -0.02(-0.08%)
Jan 13, 2014 27.77 27.97 27.27 27.33 8,386,870 -0.50(-1.78%)
Jan 10, 2014 27.66 27.84 27.59 27.83 6,629,432 +0.32(+1.15%)
Jan 09, 2014 27.63 27.71 27.47 27.51 5,801,271 -0.08(-0.28%)
Jan 08, 2014 27.49 27.61 27.33 27.59 7,016,332 +0.14(+0.51%)
Jan 07, 2014 27.37 27.80 27.35 27.45 7,243,261 +0.12(+0.43%)
Jan 06, 2014 27.73 27.81 27.31 27.33 7,216,538 -0.30(-1.08%)
Jan 03, 2014 27.48 27.87 27.48 27.63 3,802,091 +0.05(+0.19%)
Jan 02, 2014 27.53 27.95 27.45 27.58 4,825,051 -0.11(-0.39%)
Dec 31, 2013 27.51 27.69 27.69 27.69 3,747,427 +0.18(+0.65%)
Dec 30, 2013 27.56 27.68 27.37 27.51 4,054,078 -0.03(-0.09%)
Dec 27, 2013 27.70 27.71 27.42 27.54 3,802,949 -0.12(-0.42%)
Dec 26, 2013 27.46 27.72 27.45 27.65 3,697,443 +0.27(+0.98%)
Dec 24, 2013 27.37 27.54 27.31 27.38 2,692,119 +0.14(+0.51%)
Dec 23, 2013 27.30 27.37 27.14 27.24 4,897,778 +0.10(+0.35%)
Dec 20, 2013 27.18 27.43 27.09 27.15 11,835,063 -0.03(-0.10%)
Dec 19, 2013 27.09 27.19 26.92 27.18 7,247,066 +0.02(+0.08%)
Dec 18, 2013 26.64 27.16 26.54 27.15 8,304,588 +0.50(+1.86%)
Dec 17, 2013 26.87 26.91 26.66 26.66 5,640,045 -0.11(-0.42%)
Dec 16, 2013 26.61 26.87 26.54 26.77 6,628,546 +0.20(+0.74%)
Dec 13, 2013 26.73 26.74 26.55 26.58 6,764,672 -0.03(-0.13%)
Dec 12, 2013 26.69 26.87 26.54 26.61 7,748,887 -0.04(-0.16%)
Dec 11, 2013 27.07 27.12 26.61 26.65 8,492,593 -0.36(-1.33%)
Dec 10, 2013 26.92 27.14 26.89 27.01 7,587,375 +0.05(+0.19%)
Dec 09, 2013 27.58 27.58 26.90 26.96 9,133,311 -0.12(-0.45%)
Dec 06, 2013 27.25 27.27 26.88 27.08 7,663,663 +0.05(+0.18%)
Dec 05, 2013 27.18 27.33 27.01 27.04 7,555,959 -0.17(-0.61%)
Dec 04, 2013 26.96 27.29 26.78 27.20 11,468,473 +0.07(+0.26%)
Dec 03, 2013 27.08 27.21 26.97 27.13 7,856,844 -0.11(-0.41%)
Dec 02, 2013 27.36 27.57 27.18 27.24 10,286,801 -0.07(-0.27%)
Nov 29, 2013 27.57 27.71 27.31 27.32 5,299,301 -0.17(-0.60%)
Nov 27, 2013 27.47 27.53 27.37 27.48 5,831,930 +0.10(+0.35%)
Nov 26, 2013 27.49 27.61 27.38 27.39 8,927,813 -0.05(-0.19%)
Nov 25, 2013 27.62 27.81 27.37 27.44 6,560,608 +0.04(+0.16%)
Nov 22, 2013 27.49 27.56 27.23 27.40 12,060,979 -0.40(-1.45%)
Nov 21, 2013 27.48 27.84 27.45 27.80 7,659,168 +0.31(+1.14%)
Nov 20, 2013 27.42 27.65 27.38 27.49 8,672,840 +0.07(+0.24%)
Nov 19, 2013 27.19 27.77 27.17 27.42 8,781,788 +0.27(+1.01%)
Nov 18, 2013 27.71 27.71 27.03 27.15 10,482,778 -0.45(-1.62%)
Nov 15, 2013 27.33 27.60 27.25 27.60 5,686,547 +0.22(+0.81%)
Nov 14, 2013 27.28 27.41 27.08 27.38 5,054,382 +0.13(+0.46%)
Nov 13, 2013 26.75 27.27 26.71 27.25 6,654,737 +0.48(+1.79%)
Nov 12, 2013 26.70 26.83 26.63 26.77 5,199,384 +0.03(+0.12%)
Nov 11, 2013 26.75 26.89 26.60 26.74 6,084,280 -0.01(-0.05%)
Nov 08, 2013 26.30 26.75 26.30 26.75 5,295,025 +0.48(+1.83%)
Nov 07, 2013 26.84 26.98 26.16 26.27 9,738,102 -0.48(-1.80%)
Nov 06, 2013 26.66 26.85 26.45 26.75 6,687,503 +0.19(+0.70%)
Nov 05, 2013 26.27 26.62 26.20 26.57 6,069,553 +0.20(+0.76%)
Nov 04, 2013 26.38 26.44 26.21 26.37 4,584,324 -0.02(-0.08%)
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.