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

TJX Companies (NY: TJX )

95.28 +0.78 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2002 3.644 3.644 3.518 3.520 40,408,792 -0.24(-6.34%)
Sep 27, 2002 3.936 3.936 3.758 3.758 16,906,908 -0.18(-4.47%)
Sep 26, 2002 3.975 3.994 3.924 3.934 33,696,936 -0.02(-0.52%)
Sep 25, 2002 4.006 4.015 3.955 3.955 23,356,994 -0.05(-1.29%)
Sep 24, 2002 4.027 4.089 3.996 4.006 10,893,910 -0.09(-2.27%)
Sep 23, 2002 4.120 4.135 4.035 4.100 12,323,023 -0.06(-1.49%)
Sep 20, 2002 4.205 4.205 4.110 4.162 16,763,465 -0.04(-0.99%)
Sep 19, 2002 4.185 4.296 4.185 4.203 6,995,845 -0.04(-0.88%)
Sep 18, 2002 4.245 4.282 4.153 4.240 9,652,672 -0.00(-0.10%)
Sep 17, 2002 4.340 4.389 4.234 4.245 7,665,244 -0.04(-1.01%)
Sep 16, 2002 4.224 4.315 4.207 4.288 6,799,275 +0.01(+0.29%)
Sep 13, 2002 4.213 4.286 4.129 4.276 10,008,139 +0.06(+1.47%)
Sep 12, 2002 4.296 4.317 4.164 4.213 11,041,216 -0.13(-3.10%)
Sep 11, 2002 4.421 4.435 4.348 4.348 4,795,909 -0.02(-0.47%)
Sep 10, 2002 4.276 4.369 4.230 4.369 10,831,606 +0.14(+3.28%)
Sep 09, 2002 4.187 4.245 4.120 4.230 8,214,865 +0.00(+0.05%)
Sep 06, 2002 4.131 4.242 4.131 4.228 7,219,944 +0.13(+3.13%)
Sep 05, 2002 3.975 4.160 3.975 4.100 12,019,234 -0.01(-0.25%)
Sep 04, 2002 4.017 4.124 3.996 4.110 9,065,379 +0.12(+3.06%)
Sep 03, 2002 4.098 4.137 3.969 3.988 9,514,542 -0.11(-2.63%)
Aug 30, 2002 4.102 4.193 4.064 4.095 7,709,677 -0.06(-1.40%)
Aug 29, 2002 4.040 4.197 3.988 4.153 12,597,351 +0.12(+2.87%)
Aug 28, 2002 4.114 4.137 4.037 4.037 18,766,832 -0.12(-2.84%)
Aug 27, 2002 4.203 4.232 4.131 4.156 15,605,298 -0.09(-2.10%)
Aug 26, 2002 4.069 4.245 4.064 4.245 11,437,736 +0.16(+3.80%)
Aug 23, 2002 4.245 4.247 4.081 4.089 12,575,134 -0.25(-5.73%)
Aug 22, 2002 4.255 4.358 4.199 4.338 8,406,605 +0.07(+1.70%)
Aug 21, 2002 4.224 4.265 4.124 4.265 10,332,213 +0.09(+2.23%)
Aug 20, 2002 4.278 4.278 4.100 4.172 14,541,795 -0.14(-3.17%)
Aug 16, 2002 4.276 4.348 4.131 4.309 15,371,057 +0.06(+1.51%)
Aug 15, 2002 4.048 4.251 4.006 4.245 24,434,022 +0.25(+6.22%)
Aug 14, 2002 3.872 4.017 3.830 3.996 23,827,892 +0.11(+2.93%)
Aug 13, 2002 3.717 3.934 3.692 3.882 21,927,398 +0.16(+4.17%)
Aug 12, 2002 3.686 3.727 3.592 3.727 11,498,590 +0.18(+5.02%)
Aug 07, 2002 3.592 3.628 3.507 3.549 11,120,906 -0.02(-0.64%)
Aug 06, 2002 3.501 3.623 3.501 3.572 14,805,980 +0.10(+2.74%)
Aug 05, 2002 3.572 3.586 3.435 3.476 48,297 -0.11(-3.00%)
Aug 02, 2002 3.642 3.642 3.499 3.584 15,837,608 -0.06(-1.59%)
Aug 01, 2002 3.675 3.690 3.574 3.642 21,360,872 -0.03(-0.79%)
Jul 31, 2002 3.739 3.739 3.520 3.671 16,403,168 -0.05(-1.23%)
Jul 30, 2002 3.872 3.872 3.692 3.717 11,796,101 -0.19(-4.77%)
Jul 29, 2002 3.741 3.913 3.675 3.903 16,433,595 +0.21(+5.78%)
Jul 26, 2002 3.675 3.721 3.636 3.690 10,430,257 -0.03(-0.72%)
Jul 25, 2002 3.648 3.721 3.596 3.717 21,215,498 -0.01(-0.39%)
Jul 24, 2002 3.265 3.810 3.168 3.731 25,901,290 +0.41(+12.48%)
Jul 23, 2002 3.427 3.478 3.271 3.317 16,543,229 -0.11(-3.20%)
Jul 22, 2002 3.420 3.526 3.282 3.427 20,843,126 -0.04(-1.02%)
Jul 19, 2002 3.561 3.572 3.427 3.462 13,986,377 -0.17(-4.73%)
Jul 17, 2002 3.644 3.686 3.481 3.634 20,833,468 -0.31(-7.78%)
Jul 12, 2002 4.073 4.095 3.893 3.940 12,564,026 -0.15(-3.74%)
Jul 11, 2002 4.095 4.199 3.980 4.093 20,678,434 -0.00(-0.05%)
Jul 10, 2002 4.182 4.276 4.089 4.095 12,877,474 -0.10(-2.27%)
Jul 09, 2002 4.089 4.307 4.089 4.191 12,497,859 +0.09(+2.22%)
Jul 08, 2002 4.193 4.193 4.100 4.100 9,621,279 -0.09(-2.22%)
Jul 05, 2002 4.079 4.205 4.058 4.193 4,695,934 +0.18(+4.54%)
Jul 04, 2002 3.971 4.048 3.922 4.011 12,370,354 +0.00(+0.00%)
Jul 03, 2002 3.971 4.048 3.922 4.011 144,891 +0.04(+0.99%)
Jul 02, 2002 3.934 4.027 3.934 3.971 11,471,061 +0.01(+0.26%)
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.