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

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2002 4.434 4.532 4.404 4.471 8,108,731 +0.03(+0.59%)
Oct 30, 2002 4.467 4.539 4.384 4.445 15,483,143 -0.03(-0.73%)
Oct 29, 2002 4.456 4.554 4.303 4.478 11,584,820 +0.05(+1.23%)
Oct 28, 2002 4.587 4.595 4.410 4.423 13,002,517 -0.08(-1.88%)
Oct 25, 2002 4.375 4.510 4.312 4.508 9,669,162 +0.15(+3.50%)
Oct 24, 2002 4.576 4.576 4.336 4.356 21,284,732 -0.17(-3.80%)
Oct 23, 2002 4.456 4.543 4.390 4.528 17,058,718 +0.07(+1.46%)
Oct 22, 2002 4.358 4.484 4.336 4.462 22,262,296 +0.10(+2.40%)
Oct 21, 2002 4.216 4.360 4.105 4.358 11,675,692 +0.14(+3.20%)
Oct 18, 2002 4.042 4.255 4.035 4.223 16,166,061 +0.10(+2.54%)
Oct 17, 2002 4.162 4.181 4.057 4.118 12,968,096 +0.10(+2.55%)
Oct 16, 2002 4.142 4.203 4.003 4.016 9,363,960 -0.13(-3.05%)
Oct 15, 2002 4.151 4.155 4.075 4.142 9,028,009 +0.20(+5.03%)
Oct 14, 2002 3.933 4.075 3.902 3.944 9,438,310 -0.01(-0.28%)
Oct 11, 2002 3.704 4.031 3.702 3.955 17,334,088 +0.39(+10.81%)
Oct 10, 2002 3.530 3.650 3.508 3.569 32,407,390 -0.03(-0.97%)
Oct 09, 2002 3.641 3.745 3.595 3.604 13,844,232 -0.12(-3.22%)
Oct 08, 2002 3.650 3.776 3.576 3.724 19,373,204 +0.11(+3.08%)
Oct 07, 2002 3.639 3.717 3.562 3.613 15,376,666 -0.06(-1.72%)
Oct 04, 2002 3.656 3.765 3.530 3.676 18,178,558 +0.02(+0.54%)
Oct 03, 2002 3.750 3.769 3.565 3.656 18,530,114 -0.15(-3.89%)
Oct 02, 2002 3.820 3.900 3.724 3.804 14,241,683 -0.01(-0.23%)
Oct 01, 2002 3.704 3.874 3.634 3.813 36,302,040 +0.11(+2.94%)
Sep 30, 2002 3.835 3.835 3.702 3.704 38,398,984 -0.25(-6.34%)
Sep 27, 2002 4.142 4.142 3.955 3.955 16,066,010 -0.19(-4.47%)
Sep 26, 2002 4.183 4.203 4.129 4.140 32,020,954 -0.02(-0.52%)
Sep 25, 2002 4.216 4.225 4.162 4.162 22,195,290 -0.05(-1.29%)
Sep 24, 2002 4.238 4.303 4.205 4.216 10,352,080 -0.10(-2.27%)
Sep 23, 2002 4.336 4.351 4.247 4.314 11,710,114 -0.07(-1.49%)
Sep 20, 2002 4.425 4.425 4.325 4.380 15,929,701 -0.04(-0.99%)
Sep 19, 2002 4.404 4.521 4.404 4.423 6,647,893 -0.04(-0.88%)
Sep 18, 2002 4.467 4.506 4.371 4.462 9,172,578 -0.00(-0.10%)
Sep 17, 2002 4.567 4.619 4.456 4.467 7,283,998 -0.05(-1.01%)
Sep 16, 2002 4.445 4.541 4.428 4.512 6,461,100 +0.01(+0.29%)
Sep 13, 2002 4.434 4.510 4.345 4.499 9,510,365 +0.07(+1.47%)
Sep 12, 2002 4.521 4.543 4.382 4.434 10,492,060 -0.14(-3.10%)
Sep 11, 2002 4.652 4.667 4.576 4.576 4,557,375 -0.02(-0.47%)
Sep 10, 2002 4.499 4.597 4.451 4.597 10,292,875 +0.15(+3.28%)
Sep 09, 2002 4.406 4.467 4.336 4.451 7,806,283 +0.00(+0.05%)
Sep 06, 2002 4.347 4.465 4.347 4.449 6,860,846 +0.14(+3.13%)
Sep 05, 2002 4.183 4.377 4.183 4.314 11,421,434 -0.01(-0.25%)
Sep 04, 2002 4.227 4.340 4.205 4.325 8,614,495 +0.13(+3.06%)
Sep 03, 2002 4.312 4.353 4.177 4.197 9,041,318 -0.11(-2.63%)
Aug 30, 2002 4.316 4.412 4.277 4.310 7,326,221 -0.06(-1.40%)
Aug 29, 2002 4.251 4.417 4.197 4.371 11,970,797 +0.12(+2.87%)
Aug 28, 2002 4.329 4.353 4.249 4.249 17,833,426 -0.12(-2.84%)
Aug 27, 2002 4.423 4.454 4.347 4.373 14,829,139 -0.09(-2.10%)
Aug 26, 2002 4.282 4.467 4.277 4.467 10,868,858 +0.16(+3.80%)
Aug 23, 2002 4.467 4.469 4.295 4.303 11,949,686 -0.26(-5.73%)
Aug 22, 2002 4.478 4.587 4.419 4.565 7,988,486 +0.08(+1.70%)
Aug 21, 2002 4.445 4.489 4.340 4.489 9,818,321 +0.10(+2.23%)
Aug 20, 2002 4.502 4.502 4.314 4.390 13,818,531 -0.14(-3.17%)
Aug 16, 2002 4.499 4.576 4.347 4.534 14,606,548 +0.07(+1.51%)
Aug 15, 2002 4.260 4.473 4.216 4.467 23,218,748 +0.26(+6.22%)
Aug 14, 2002 4.075 4.227 4.031 4.205 22,642,766 +0.12(+2.93%)
Aug 13, 2002 3.911 4.140 3.885 4.085 20,836,796 +0.16(+4.17%)
Aug 12, 2002 3.878 3.922 3.780 3.922 10,926,686 +0.19(+5.02%)
Aug 07, 2002 3.780 3.817 3.691 3.735 10,567,787 -0.02(-0.64%)
Aug 06, 2002 3.684 3.813 3.684 3.759 14,069,576 +0.10(+2.74%)
Aug 05, 2002 3.759 3.774 3.615 3.658 45,895 -0.11(-3.00%)
Aug 02, 2002 3.833 3.833 3.682 3.772 15,049,894 -0.06(-1.59%)
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.