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

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 7.663 7.708 7.512 7.663 22,984,502 +0.03(+0.41%)
Sep 29, 2009 7.723 7.770 7.597 7.632 13,950,878 -0.09(-1.19%)
Sep 28, 2009 7.607 7.749 7.586 7.724 13,309,431 +0.12(+1.61%)
Sep 25, 2009 7.723 7.747 7.547 7.601 22,040,478 -0.14(-1.79%)
Sep 24, 2009 7.756 7.822 7.654 7.739 16,596,994 -0.02(-0.27%)
Sep 23, 2009 7.954 7.982 7.756 7.760 18,642,892 -0.16(-2.06%)
Sep 22, 2009 7.914 7.966 7.861 7.923 19,798,154 +0.07(+0.87%)
Sep 21, 2009 7.774 7.960 7.708 7.855 19,810,080 +0.01(+0.11%)
Sep 18, 2009 7.834 7.892 7.768 7.846 22,375,954 +0.06(+0.79%)
Sep 17, 2009 7.772 7.853 7.727 7.784 19,775,426 +0.06(+0.80%)
Sep 16, 2009 7.706 7.819 7.675 7.723 17,233,670 +0.04(+0.46%)
Sep 15, 2009 7.560 7.692 7.529 7.687 21,220,684 +0.06(+0.81%)
Sep 14, 2009 7.522 7.632 7.479 7.626 12,048,436 +0.07(+0.93%)
Sep 11, 2009 7.498 7.607 7.481 7.555 23,962,394 +0.08(+1.02%)
Sep 10, 2009 7.512 7.529 7.417 7.479 23,129,462 -0.04(-0.49%)
Sep 09, 2009 7.426 7.527 7.417 7.516 28,326,244 +0.07(+0.94%)
Sep 08, 2009 7.529 7.549 7.405 7.446 21,799,336 -0.02(-0.25%)
Sep 04, 2009 7.397 7.508 7.372 7.465 15,414,064 +0.09(+1.23%)
Sep 03, 2009 7.254 7.386 7.192 7.374 29,101,548 +0.19(+2.64%)
Sep 02, 2009 7.296 7.329 7.176 7.184 26,617,164 -0.10(-1.36%)
Sep 01, 2009 7.444 7.487 7.261 7.283 22,067,274 -0.13(-1.78%)
Aug 31, 2009 7.479 7.518 7.395 7.415 17,885,448 -0.12(-1.59%)
Aug 28, 2009 7.694 7.712 7.505 7.535 23,115,964 -0.14(-1.80%)
Aug 27, 2009 7.568 7.687 7.479 7.673 28,340,472 +0.12(+1.64%)
Aug 26, 2009 7.485 7.587 7.456 7.549 23,130,092 -0.01(-0.11%)
Aug 25, 2009 7.287 7.591 7.252 7.558 33,570,096 +0.26(+3.56%)
Aug 24, 2009 7.393 7.432 7.283 7.298 19,008,620 -0.10(-1.34%)
Aug 21, 2009 7.393 7.477 7.333 7.397 18,352,236 +0.05(+0.65%)
Aug 20, 2009 7.230 7.363 7.207 7.349 22,971,330 +0.13(+1.77%)
Aug 19, 2009 7.013 7.232 7.013 7.221 27,220,234 +0.14(+1.98%)
Aug 18, 2009 7.125 7.207 6.972 7.081 57,609,344 +0.01(+0.09%)
Aug 17, 2009 7.172 7.318 7.036 7.075 33,959,324 -0.16(-2.25%)
Aug 14, 2009 7.306 7.333 7.154 7.238 20,923,614 -0.06(-0.76%)
Aug 13, 2009 7.366 7.386 7.223 7.294 22,687,932 -0.11(-1.45%)
Aug 12, 2009 7.244 7.481 7.244 7.401 18,832,012 +0.16(+2.25%)
Aug 11, 2009 7.254 7.304 7.139 7.238 18,855,846 -0.02(-0.23%)
Aug 10, 2009 7.318 7.333 7.166 7.254 16,685,666 -0.06(-0.87%)
Aug 07, 2009 7.261 7.333 7.176 7.318 28,440,378 +0.13(+1.84%)
Aug 06, 2009 7.483 7.595 7.168 7.186 45,696,608 -0.30(-4.00%)
Aug 05, 2009 7.401 7.494 7.258 7.485 20,273,110 +0.11(+1.48%)
Aug 04, 2009 7.522 7.555 7.353 7.376 22,473,010 -0.16(-2.13%)
Aug 03, 2009 7.533 7.560 7.415 7.537 11,903,055 +0.06(+0.86%)
Jul 31, 2009 7.553 7.568 7.446 7.473 13,589,517 -0.08(-1.06%)
Jul 30, 2009 7.555 7.632 7.522 7.553 23,568,150 +0.05(+0.69%)
Jul 29, 2009 7.448 7.539 7.419 7.502 15,853,261 +0.02(+0.33%)
Jul 28, 2009 7.376 7.498 7.283 7.477 23,248,128 +0.08(+1.12%)
Jul 27, 2009 7.349 7.413 7.287 7.395 18,733,930 -0.01(-0.08%)
Jul 24, 2009 7.378 7.465 7.302 7.401 38,603,748 +0.00(+0.00%)
Jul 23, 2009 7.298 7.498 7.223 7.401 24,931,372 +0.13(+1.73%)
Jul 22, 2009 7.275 7.380 7.240 7.275 21,210,186 -0.02(-0.28%)
Jul 21, 2009 7.370 7.444 7.120 7.296 35,958,676 -0.05(-0.67%)
Jul 20, 2009 7.291 7.364 7.168 7.345 31,596,926 +0.08(+1.16%)
Jul 17, 2009 7.207 7.277 7.143 7.261 41,007,608 -0.04(-0.56%)
Jul 16, 2009 7.044 7.327 6.966 7.302 42,422,060 +0.22(+3.09%)
Jul 15, 2009 7.038 7.102 6.945 7.083 28,496,762 +0.12(+1.66%)
Jul 14, 2009 6.765 6.986 6.722 6.968 32,910,232 +0.16(+2.36%)
Jul 13, 2009 6.686 6.813 6.664 6.807 30,836,894 +0.23(+3.51%)
Jul 10, 2009 6.567 6.644 6.510 6.576 27,830,996 -0.05(-0.69%)
Jul 09, 2009 6.755 6.798 6.586 6.621 39,601,556 +0.21(+3.22%)
Jul 08, 2009 6.215 6.438 6.215 6.415 30,756,792 +0.17(+2.71%)
Jul 07, 2009 6.372 6.374 6.211 6.246 25,295,660 -0.13(-2.01%)
Jul 06, 2009 6.145 6.394 6.112 6.374 28,986,972 +0.23(+3.69%)
Jul 02, 2009 6.392 6.450 6.147 6.147 22,600,108 -0.30(-4.70%)
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.