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

TJX Companies (NY: TJX )

94.09 -0.78 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 3.913 4.066 3.897 4.021 17,911,006 +0.11(+2.75%)
Sep 29, 2003 3.938 3.938 3.874 3.913 17,153,706 -0.01(-0.21%)
Sep 26, 2003 4.027 4.027 3.922 3.922 23,824,994 -0.11(-2.72%)
Sep 25, 2003 4.139 4.145 4.056 4.031 13,895,096 -0.10(-2.50%)
Sep 24, 2003 4.265 4.265 4.122 4.135 11,352,250 -0.14(-3.25%)
Sep 23, 2003 4.245 4.290 4.224 4.274 7,408,303 +0.07(+1.57%)
Sep 22, 2003 4.213 4.230 4.166 4.207 9,341,639 -0.04(-0.88%)
Sep 19, 2003 4.220 4.255 4.197 4.245 14,761,547 +0.01(+0.34%)
Sep 18, 2003 4.242 4.269 4.230 4.230 11,331,482 -0.01(-0.29%)
Sep 17, 2003 4.282 4.298 4.234 4.242 7,335,857 -0.06(-1.40%)
Sep 16, 2003 4.286 4.292 4.232 4.303 8,764,004 +0.03(+0.78%)
Sep 15, 2003 4.245 4.307 4.234 4.269 10,309,997 +0.04(+0.83%)
Sep 12, 2003 4.236 4.259 4.158 4.234 8,676,104 -0.00(-0.10%)
Sep 11, 2003 4.162 4.274 4.158 4.238 9,170,667 +0.07(+1.79%)
Sep 10, 2003 4.141 4.274 4.141 4.164 9,604,858 -0.01(-0.15%)
Sep 09, 2003 4.224 4.224 4.147 4.170 11,396,200 -0.05(-1.27%)
Sep 08, 2003 4.296 4.296 4.207 4.224 15,287,503 -0.07(-1.69%)
Sep 05, 2003 4.437 4.437 4.265 4.296 26,323,890 -0.14(-3.17%)
Sep 04, 2003 4.563 4.563 4.427 4.437 15,845,818 -0.13(-2.77%)
Sep 03, 2003 4.514 4.572 4.503 4.563 8,155,943 +0.02(+0.50%)
Sep 02, 2003 4.476 4.555 4.454 4.541 9,599,545 +0.06(+1.25%)
Aug 29, 2003 4.435 4.493 4.414 4.485 8,271,856 +0.05(+1.12%)
Aug 28, 2003 4.371 4.447 4.363 4.435 10,222,096 +0.07(+1.52%)
Aug 27, 2003 4.346 4.373 4.327 4.369 9,766,654 +0.02(+0.48%)
Aug 26, 2003 4.271 4.348 4.245 4.348 13,148,904 +0.02(+0.57%)
Aug 25, 2003 4.311 4.327 4.286 4.323 9,268,227 +0.03(+0.63%)
Aug 22, 2003 4.348 4.367 4.290 4.296 16,177,137 -0.07(-1.57%)
Aug 21, 2003 4.317 4.398 4.309 4.365 9,800,462 +0.06(+1.40%)
Aug 20, 2003 4.255 4.321 4.245 4.305 6,933,541 +0.02(+0.43%)
Aug 19, 2003 4.296 4.307 4.193 4.286 14,577,535 +0.00(+0.00%)
Aug 18, 2003 4.284 4.307 4.267 4.286 11,833,290 +0.00(+0.00%)
Aug 15, 2003 4.249 4.294 4.224 4.286 3,506,857 +0.04(+0.93%)
Aug 14, 2003 4.240 4.269 4.195 4.247 12,890,032 +0.00(+0.05%)
Aug 13, 2003 4.369 4.381 4.238 4.245 14,237,523 -0.11(-2.61%)
Aug 12, 2003 4.120 4.358 4.066 4.358 25,788,274 +0.23(+5.67%)
Aug 11, 2003 4.120 4.158 4.098 4.124 6,299,883 +0.00(+0.00%)
Aug 08, 2003 4.079 4.141 4.073 4.124 10,037,601 +0.05(+1.12%)
Aug 07, 2003 4.006 4.120 3.996 4.079 15,987,329 +0.17(+4.45%)
Aug 06, 2003 3.986 3.986 3.901 3.905 15,499,045 -0.08(-2.03%)
Aug 05, 2003 3.980 4.040 3.971 3.986 13,125,722 -0.08(-1.94%)
Aug 04, 2003 4.056 4.106 3.969 4.064 13,097,709 +0.01(+0.15%)
Aug 01, 2003 4.029 4.108 3.998 4.058 10,050,158 +0.03(+0.77%)
Jul 31, 2003 3.990 4.102 3.988 4.027 13,249,363 +0.04(+0.93%)
Jul 30, 2003 4.060 4.064 3.982 3.990 16,214,809 -0.07(-1.68%)
Jul 29, 2003 4.147 4.160 4.033 4.058 13,503,406 -0.09(-2.10%)
Jul 28, 2003 4.120 4.172 4.120 4.145 10,797,315 +0.04(+0.86%)
Jul 25, 2003 4.120 4.180 4.091 4.110 11,841,983 +0.01(+0.35%)
Jul 24, 2003 4.141 4.191 4.095 4.095 20,336,006 -0.02(-0.40%)
Jul 23, 2003 4.037 4.120 4.015 4.112 14,425,399 +0.08(+2.00%)
Jul 22, 2003 3.938 4.037 3.903 4.031 20,206,086 +0.09(+2.20%)
Jul 21, 2003 3.986 3.986 3.634 3.944 22,067,460 -0.04(-1.04%)
Jul 18, 2003 3.799 3.996 3.775 3.986 32,249,952 +0.21(+5.60%)
Jul 17, 2003 3.748 3.775 3.723 3.775 17,387,464 -0.00(-0.05%)
Jul 16, 2003 3.779 3.841 3.748 3.777 15,256,593 +0.05(+1.33%)
Jul 15, 2003 3.830 3.849 3.715 3.727 16,665,904 -0.09(-2.28%)
Jul 14, 2003 3.820 3.872 3.793 3.814 13,398,601 +0.01(+0.38%)
Jul 11, 2003 3.748 3.835 3.748 3.799 15,351,255 +0.05(+1.38%)
Jul 10, 2003 3.779 3.859 3.735 3.748 19,588,850 -0.14(-3.72%)
Jul 09, 2003 3.986 3.992 3.890 3.893 15,327,107 -0.10(-2.59%)
Jul 08, 2003 3.882 4.031 3.882 3.996 16,848,950 +0.12(+3.10%)
Jul 07, 2003 3.768 3.876 3.766 3.876 11,896,559 +0.13(+3.43%)
Jul 03, 2003 3.830 3.830 3.748 3.748 8,956,710 -0.10(-2.69%)
Jul 02, 2003 3.868 3.897 3.801 3.851 15,013,175 -0.01(-0.27%)
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.