Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.048 4.089 3.990 4.042 5,675,953 +0.01(+0.21%)
Dec 30, 2002 4.027 4.060 3.955 4.033 10,037,242 +0.03(+0.67%)
Dec 27, 2002 4.042 4.056 3.984 4.006 6,911,893 -0.05(-1.12%)
Dec 26, 2002 3.975 4.104 3.975 4.052 6,602,788 +0.08(+1.93%)
Dec 24, 2002 3.982 4.008 3.969 3.975 5,589,983 -0.06(-1.44%)
Dec 23, 2002 4.261 4.263 4.027 4.033 14,417,367 -0.23(-5.35%)
Dec 20, 2002 4.131 4.265 4.129 4.261 17,675,534 +0.09(+2.24%)
Dec 19, 2002 4.135 4.218 4.120 4.168 14,429,924 +0.03(+0.65%)
Dec 18, 2002 4.162 4.162 4.079 4.141 11,378,954 -0.04(-0.99%)
Dec 17, 2002 4.240 4.240 4.182 4.182 11,544,615 -0.06(-1.42%)
Dec 16, 2002 4.085 4.245 4.079 4.242 11,940,174 +0.16(+3.85%)
Dec 13, 2002 4.124 4.135 4.079 4.085 14,115,988 -0.04(-0.90%)
Dec 12, 2002 4.089 4.145 4.037 4.122 8,179,227 +0.06(+1.43%)
Dec 11, 2002 3.996 4.110 3.994 4.064 10,930,751 +0.02(+0.51%)
Dec 10, 2002 3.986 4.054 3.938 4.044 11,822,810 +0.09(+2.20%)
Dec 09, 2002 4.060 4.071 3.955 3.957 9,202,657 -0.10(-2.50%)
Dec 06, 2002 3.986 4.100 3.973 4.058 8,057,033 +0.05(+1.29%)
Dec 05, 2002 4.102 4.106 4.006 4.006 9,903,940 -0.09(-2.27%)
Dec 04, 2002 4.122 4.207 4.087 4.100 11,457,679 -0.07(-1.69%)
Dec 03, 2002 4.164 4.265 4.164 4.170 12,329,454 +0.01(+0.20%)
Dec 02, 2002 4.203 4.309 4.133 4.162 12,907,095 +0.11(+2.71%)
Nov 29, 2002 4.137 4.172 4.052 4.052 3,793,306 -0.10(-2.35%)
Nov 27, 2002 3.934 4.162 3.926 4.149 7,404,047 +0.24(+6.03%)
Nov 26, 2002 4.048 4.077 3.913 3.913 15,223,456 -0.17(-4.26%)
Nov 25, 2002 4.108 4.122 4.006 4.087 9,457,669 +0.02(+0.51%)
Nov 22, 2002 4.079 4.139 4.046 4.066 10,204,352 -0.01(-0.30%)
Nov 21, 2002 4.075 4.122 4.048 4.079 9,210,867 +0.04(+1.03%)
Nov 20, 2002 3.982 4.048 3.955 4.037 14,465,664 +0.06(+1.40%)
Nov 19, 2002 4.091 4.091 3.955 3.982 11,691,441 -0.11(-2.63%)
Nov 18, 2002 4.141 4.143 4.058 4.089 9,891,383 -0.07(-1.59%)
Nov 15, 2002 4.079 4.234 4.079 4.155 11,951,283 -0.04(-0.89%)
Nov 14, 2002 4.193 4.232 4.147 4.193 8,327,501 +0.09(+2.27%)
Nov 13, 2002 4.133 4.162 3.996 4.100 18,610,096 -0.04(-1.00%)
Nov 12, 2002 4.255 4.269 4.135 4.141 18,891,672 -0.13(-3.15%)
Nov 11, 2002 4.317 4.327 4.242 4.276 12,072,993 -0.04(-1.01%)
Nov 08, 2002 4.327 4.404 4.294 4.319 8,764,113 +0.01(+0.29%)
Nov 07, 2002 4.296 4.371 4.296 4.307 13,644,602 -0.04(-0.95%)
Nov 06, 2002 4.352 4.394 4.323 4.348 14,425,577 -0.02(-0.38%)
Nov 05, 2002 4.207 4.365 4.205 4.365 17,497,798 +0.13(+3.08%)
Nov 04, 2002 4.418 4.443 4.222 4.234 15,564,922 -0.13(-3.03%)
Nov 01, 2002 4.251 4.369 4.224 4.367 9,782,230 +0.12(+2.78%)
Oct 31, 2002 4.213 4.307 4.184 4.249 8,533,250 +0.02(+0.59%)
Oct 30, 2002 4.245 4.313 4.166 4.224 16,293,735 -0.03(-0.73%)
Oct 29, 2002 4.234 4.327 4.089 4.255 12,191,322 +0.05(+1.23%)
Oct 28, 2002 4.358 4.367 4.191 4.203 13,683,240 -0.08(-1.88%)
Oct 25, 2002 4.158 4.286 4.098 4.284 10,175,374 +0.14(+3.50%)
Oct 24, 2002 4.348 4.348 4.120 4.139 22,399,056 -0.16(-3.80%)
Oct 23, 2002 4.234 4.317 4.172 4.302 17,951,798 +0.06(+1.46%)
Oct 22, 2002 4.141 4.261 4.120 4.240 23,427,798 +0.10(+2.40%)
Oct 21, 2002 4.006 4.143 3.901 4.141 12,286,952 +0.13(+3.20%)
Oct 18, 2002 3.841 4.044 3.835 4.013 17,012,406 +0.10(+2.54%)
Oct 17, 2002 3.955 3.973 3.855 3.913 13,647,017 +0.10(+2.55%)
Oct 16, 2002 3.936 3.994 3.803 3.816 9,854,193 -0.12(-3.05%)
Oct 15, 2002 3.944 3.948 3.872 3.936 9,500,654 +0.19(+5.03%)
Oct 14, 2002 3.737 3.872 3.708 3.748 9,932,436 -0.01(-0.28%)
Oct 11, 2002 3.520 3.830 3.518 3.758 18,241,584 +0.37(+10.81%)
Oct 10, 2002 3.354 3.468 3.333 3.391 34,104,020 -0.03(-0.97%)
Oct 09, 2002 3.460 3.559 3.416 3.425 14,569,022 -0.11(-3.22%)
Oct 08, 2002 3.468 3.588 3.398 3.538 20,387,454 +0.11(+3.08%)
Oct 07, 2002 3.458 3.532 3.385 3.433 16,181,684 -0.06(-1.72%)
Oct 04, 2002 3.474 3.578 3.354 3.493 19,130,262 +0.02(+0.54%)
Oct 03, 2002 3.563 3.582 3.387 3.474 19,500,224 -0.14(-3.89%)
Oct 02, 2002 3.630 3.706 3.538 3.615 14,987,280 -0.01(-0.23%)
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.