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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2004 5.009 5.009 4.837 4.874 18,688,590 -0.13(-2.69%)
Nov 29, 2004 5.093 5.114 5.004 5.009 9,178,394 -0.08(-1.67%)
Nov 26, 2004 5.058 5.102 5.056 5.093 3,154,288 +0.05(+0.94%)
Nov 24, 2004 5.067 5.083 5.011 5.046 6,612,848 +0.00(+0.00%)
Nov 23, 2004 5.006 5.062 5.000 5.046 14,818,538 +0.06(+1.29%)
Nov 22, 2004 4.917 5.009 4.897 4.982 10,477,105 +0.08(+1.65%)
Nov 19, 2004 4.969 4.980 4.872 4.901 8,102,333 -0.06(-1.17%)
Nov 18, 2004 5.000 5.009 4.949 4.959 16,703,093 -0.05(-1.03%)
Nov 17, 2004 5.129 5.151 4.988 5.011 17,783,984 -0.07(-1.30%)
Nov 16, 2004 5.228 5.230 5.054 5.077 14,022,117 -0.16(-2.97%)
Nov 15, 2004 5.168 5.280 5.168 5.232 18,096,950 +0.06(+1.24%)
Nov 12, 2004 5.139 5.191 5.137 5.168 11,217,018 +0.03(+0.60%)
Nov 11, 2004 5.170 5.176 5.114 5.137 9,894,158 -0.03(-0.60%)
Nov 10, 2004 5.172 5.211 5.158 5.168 12,763,010 +0.02(+0.40%)
Nov 09, 2004 5.222 5.238 5.131 5.147 8,439,930 -0.09(-1.66%)
Nov 08, 2004 5.209 5.261 5.176 5.234 9,226,208 +0.01(+0.28%)
Nov 05, 2004 5.176 5.274 5.168 5.220 12,545,673 +0.04(+0.84%)
Nov 04, 2004 5.042 5.201 5.011 5.176 13,280,756 +0.16(+3.18%)
Nov 03, 2004 5.009 5.035 4.928 5.017 9,740,090 +0.07(+1.42%)
Nov 02, 2004 4.897 4.986 4.895 4.946 8,401,293 +0.04(+0.80%)
Nov 01, 2004 4.953 4.965 4.855 4.907 10,021,663 -0.06(-1.17%)
Oct 29, 2004 4.928 4.980 4.909 4.965 9,410,703 +0.04(+0.84%)
Oct 28, 2004 4.899 4.961 4.884 4.924 7,321,851 +0.01(+0.25%)
Oct 27, 2004 4.845 4.924 4.808 4.911 11,381,711 +0.06(+1.32%)
Oct 26, 2004 4.795 4.857 4.775 4.847 8,388,735 +0.05(+1.08%)
Oct 25, 2004 4.814 4.826 4.746 4.795 10,676,089 -0.02(-0.34%)
Oct 22, 2004 4.773 4.920 4.773 4.812 18,355,340 +0.06(+1.26%)
Oct 21, 2004 4.669 4.799 4.655 4.752 8,525,416 +0.07(+1.41%)
Oct 20, 2004 4.628 4.710 4.617 4.686 6,210,533 +0.04(+0.76%)
Oct 19, 2004 4.669 4.700 4.648 4.650 9,891,743 -0.00(-0.04%)
Oct 18, 2004 4.586 4.652 4.545 4.652 8,440,896 +0.07(+1.49%)
Oct 15, 2004 4.580 4.628 4.555 4.584 5,573,493 +0.02(+0.55%)
Oct 14, 2004 4.586 4.590 4.549 4.559 6,921,950 -0.05(-0.99%)
Oct 13, 2004 4.586 4.632 4.561 4.605 8,605,590 +0.05(+1.09%)
Oct 12, 2004 4.576 4.584 4.522 4.555 8,530,246 -0.06(-1.26%)
Oct 11, 2004 4.659 4.659 4.584 4.613 6,964,935 -0.02(-0.49%)
Oct 08, 2004 4.588 4.665 4.568 4.636 14,183,913 +0.05(+1.04%)
Oct 07, 2004 4.617 4.730 4.586 4.588 11,700,955 +0.01(+0.32%)
Oct 06, 2004 4.559 4.609 4.541 4.574 8,301,800 +0.01(+0.32%)
Oct 05, 2004 4.659 4.659 4.555 4.559 12,297,908 -0.10(-2.22%)
Oct 04, 2004 4.636 4.741 4.623 4.663 9,489,428 +0.02(+0.40%)
Oct 01, 2004 4.611 4.710 4.609 4.644 9,983,508 +0.08(+1.77%)
Sep 30, 2004 4.551 4.582 4.514 4.563 11,545,921 +0.05(+1.01%)
Sep 29, 2004 4.505 4.551 4.495 4.518 11,187,556 +0.01(+0.28%)
Sep 28, 2004 4.524 4.547 4.497 4.505 9,506,815 -0.02(-0.46%)
Sep 27, 2004 4.541 4.559 4.524 4.526 7,232,501 -0.01(-0.18%)
Sep 24, 2004 4.553 4.576 4.534 4.534 13,607,245 -0.02(-0.45%)
Sep 23, 2004 4.576 4.628 4.555 4.555 13,753,102 -0.02(-0.45%)
Sep 22, 2004 4.638 4.640 4.565 4.576 19,770,446 -0.07(-1.43%)
Sep 21, 2004 4.555 4.690 4.553 4.642 10,739,842 +0.09(+1.91%)
Sep 20, 2004 4.582 4.594 4.541 4.555 8,033,751 -0.03(-0.59%)
Sep 17, 2004 4.663 4.673 4.563 4.582 10,183,941 -0.07(-1.47%)
Sep 16, 2004 4.675 4.679 4.617 4.650 9,952,115 +0.00(+0.00%)
Sep 15, 2004 4.655 4.700 4.634 4.650 8,941,255 -0.00(-0.04%)
Sep 14, 2004 4.603 4.700 4.584 4.652 10,812,770 +0.06(+1.22%)
Sep 13, 2004 4.524 4.605 4.503 4.597 7,161,504 +0.07(+1.46%)
Sep 10, 2004 4.439 4.557 4.431 4.530 5,226,719 +0.09(+2.05%)
Sep 09, 2004 4.493 4.501 4.410 4.439 8,750,481 -0.06(-1.43%)
Sep 08, 2004 4.545 4.574 4.495 4.503 7,855,051 -0.02(-0.50%)
Sep 07, 2004 4.565 4.584 4.514 4.526 10,438,950 -0.04(-0.77%)
Sep 03, 2004 4.493 4.570 4.483 4.561 8,882,815 +0.06(+1.33%)
Sep 02, 2004 4.389 4.508 4.389 4.501 20,031,734 +0.16(+3.77%)
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.