Skip to main content

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.166 4.216 4.159 4.194 11,129,083 +0.03(+0.63%)
Apr 29, 2003 4.140 4.214 4.133 4.168 9,526,888 +0.08(+1.86%)
Apr 28, 2003 4.022 4.120 4.022 4.092 9,386,908 +0.09(+2.29%)
Apr 25, 2003 4.016 4.064 3.985 4.000 15,545,101 -0.01(-0.27%)
Apr 24, 2003 4.075 4.077 4.007 4.011 7,515,309 -0.09(-2.18%)
Apr 23, 2003 4.090 4.118 4.040 4.101 6,532,696 -0.02(-0.53%)
Apr 22, 2003 4.031 4.162 4.014 4.122 10,443,870 +0.04(+1.01%)
Apr 21, 2003 4.116 4.133 4.075 4.081 5,910,360 -0.03(-0.85%)
Apr 17, 2003 3.987 4.142 3.987 4.116 7,641,520 +0.11(+2.77%)
Apr 16, 2003 4.151 4.155 4.005 4.005 9,877,526 -0.11(-2.60%)
Apr 15, 2003 4.053 4.136 4.007 4.112 17,470,856 +0.09(+2.22%)
Apr 14, 2003 4.000 4.064 3.963 4.022 16,756,271 -0.10(-2.38%)
Apr 11, 2003 4.129 4.205 4.096 4.120 8,069,721 +0.01(+0.16%)
Apr 10, 2003 3.976 4.114 3.976 4.114 11,175,896 +0.14(+3.45%)
Apr 09, 2003 4.075 4.085 3.966 3.976 12,828,575 -0.12(-2.82%)
Apr 08, 2003 4.107 4.107 4.066 4.092 9,639,789 -0.02(-0.58%)
Apr 07, 2003 4.129 4.149 4.096 4.116 16,818,688 +0.16(+4.08%)
Apr 04, 2003 3.911 3.963 3.894 3.955 11,918,477 +0.05(+1.40%)
Apr 03, 2003 3.868 3.922 3.857 3.900 7,462,071 +0.03(+0.85%)
Apr 02, 2003 3.813 3.876 3.743 3.868 13,284,772 +0.12(+3.32%)
Apr 01, 2003 3.817 3.822 3.704 3.743 13,711,136 -0.09(-2.39%)
Mar 31, 2003 3.824 3.883 3.802 3.835 16,397,831 -0.06(-1.57%)
Mar 28, 2003 3.915 3.987 3.883 3.896 12,999,764 -0.02(-0.50%)
Mar 27, 2003 3.861 3.944 3.844 3.915 7,311,535 +0.02(+0.39%)
Mar 26, 2003 3.909 3.961 3.894 3.900 9,861,921 -0.01(-0.28%)
Mar 25, 2003 3.881 3.929 3.824 3.911 12,321,435 +0.01(+0.22%)
Mar 24, 2003 3.976 3.992 3.861 3.902 13,144,333 -0.18(-4.38%)
Mar 21, 2003 3.976 4.088 3.894 4.081 17,292,324 +0.22(+5.82%)
Mar 20, 2003 3.807 3.881 3.743 3.857 8,632,853 +0.05(+1.26%)
Mar 19, 2003 3.787 3.820 3.728 3.809 11,840,455 +0.02(+0.40%)
Mar 18, 2003 3.878 3.896 3.752 3.793 14,724,498 -0.08(-2.08%)
Mar 17, 2003 3.682 3.874 3.643 3.874 13,905,272 +0.17(+4.65%)
Mar 14, 2003 3.704 3.732 3.682 3.702 14,599,664 -0.01(-0.35%)
Mar 13, 2003 3.582 3.726 3.578 3.715 11,479,262 +0.17(+4.79%)
Mar 12, 2003 3.530 3.565 3.484 3.545 10,755,497 -0.01(-0.18%)
Mar 11, 2003 3.549 3.608 3.534 3.552 8,963,297 -0.00(-0.06%)
Mar 10, 2003 3.595 3.606 3.539 3.554 11,847,340 -0.07(-1.92%)
Mar 07, 2003 3.556 3.645 3.438 3.623 12,364,118 +0.07(+1.90%)
Mar 06, 2003 3.552 3.634 3.497 3.556 15,734,648 +0.00(+0.12%)
Mar 05, 2003 3.464 3.552 3.443 3.552 20,143,322 +0.07(+2.07%)
Mar 04, 2003 3.464 3.480 3.386 3.480 22,064,948 +0.01(+0.25%)
Mar 03, 2003 3.539 3.567 3.469 3.471 11,128,165 -0.03(-0.87%)
Feb 28, 2003 3.486 3.541 3.486 3.501 17,360,708 +0.02(+0.44%)
Feb 27, 2003 3.519 3.530 3.464 3.486 16,840,258 -0.01(-0.31%)
Feb 26, 2003 3.506 3.582 3.440 3.497 23,023,694 -0.01(-0.25%)
Feb 25, 2003 3.486 3.519 3.423 3.506 23,956,280 -0.02(-0.49%)
Feb 24, 2003 3.628 3.630 3.519 3.523 12,575,694 -0.09(-2.53%)
Feb 21, 2003 3.600 3.669 3.593 3.615 16,079,778 +0.00(+0.12%)
Feb 20, 2003 3.715 3.715 3.591 3.610 15,669,477 -0.06(-1.66%)
Feb 19, 2003 3.756 3.791 3.656 3.671 11,260,342 -0.08(-2.26%)
Feb 18, 2003 3.748 3.813 3.732 3.756 9,665,491 +0.01(+0.23%)
Feb 14, 2003 3.691 3.748 3.652 3.748 8,885,734 +0.07(+1.77%)
Feb 13, 2003 3.671 3.700 3.639 3.682 12,945,607 +0.02(+0.60%)
Feb 12, 2003 3.647 3.717 3.647 3.661 9,373,598 -0.01(-0.24%)
Feb 11, 2003 3.693 3.726 3.650 3.669 16,082,991 -0.06(-1.52%)
Feb 10, 2003 3.715 3.769 3.663 3.726 17,234,496 -0.02(-0.58%)
Feb 07, 2003 3.944 3.957 3.719 3.748 23,367,448 -0.17(-4.23%)
Feb 06, 2003 3.955 3.974 3.900 3.913 11,706,442 -0.05(-1.26%)
Feb 05, 2003 4.042 4.046 3.948 3.963 6,727,291 +0.00(+0.06%)
Feb 04, 2003 4.064 4.064 3.948 3.961 7,587,823 -0.10(-2.52%)
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.