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 (%)
Nov 30, 2005 4.950 4.968 4.852 4.883 18,229,960 -0.07(-1.45%)
Nov 29, 2005 4.994 5.007 4.948 4.955 8,208,324 +0.01(+0.22%)
Nov 28, 2005 4.990 4.990 4.905 4.944 13,529,392 -0.05(-0.92%)
Nov 25, 2005 4.979 4.996 4.874 4.990 4,460,536 +0.04(+0.79%)
Nov 23, 2005 4.957 4.972 4.924 4.950 6,674,053 -0.01(-0.13%)
Nov 22, 2005 4.933 4.961 4.902 4.957 7,880,174 +0.01(+0.26%)
Nov 21, 2005 4.883 4.961 4.859 4.944 9,645,297 +0.05(+0.98%)
Nov 18, 2005 4.896 4.905 4.837 4.896 11,384,259 +0.05(+1.13%)
Nov 17, 2005 4.831 4.865 4.796 4.841 13,294,868 +0.04(+0.86%)
Nov 16, 2005 4.772 4.824 4.752 4.800 10,849,123 +0.03(+0.59%)
Nov 15, 2005 4.822 4.892 4.748 4.772 19,202,016 -0.05(-1.04%)
Nov 14, 2005 4.837 4.848 4.778 4.822 19,442,506 -0.02(-0.32%)
Nov 11, 2005 4.859 4.990 4.789 4.837 10,721,535 -0.02(-0.49%)
Nov 10, 2005 4.815 4.876 4.783 4.861 14,182,019 +0.07(+1.36%)
Nov 09, 2005 4.820 4.837 4.757 4.796 11,132,754 -0.02(-0.45%)
Nov 08, 2005 4.804 4.826 4.741 4.818 11,343,412 -0.01(-0.27%)
Nov 07, 2005 4.844 4.892 4.804 4.831 42,067,372 -0.01(-0.27%)
Nov 04, 2005 4.787 4.861 4.759 4.844 17,524,094 +0.06(+1.18%)
Nov 03, 2005 4.717 4.820 4.691 4.787 28,595,808 -0.03(-0.68%)
Nov 02, 2005 4.696 4.835 4.685 4.820 22,161,786 +0.13(+2.79%)
Nov 01, 2005 4.678 4.700 4.617 4.689 11,526,992 -0.00(-0.05%)
Oct 31, 2005 4.613 4.722 4.613 4.691 11,077,680 +0.13(+2.87%)
Oct 28, 2005 4.467 4.567 4.458 4.560 10,681,606 +0.12(+2.70%)
Oct 27, 2005 4.536 4.536 4.428 4.441 9,799,045 -0.09(-1.92%)
Oct 26, 2005 4.489 4.645 4.465 4.528 13,834,135 +0.04(+0.82%)
Oct 25, 2005 4.528 4.543 4.475 4.491 12,210,369 -0.03(-0.67%)
Oct 24, 2005 4.508 4.604 4.506 4.521 14,232,045 +0.01(+0.24%)
Oct 21, 2005 4.587 4.589 4.497 4.510 16,245,459 -0.04(-0.91%)
Oct 20, 2005 4.576 4.661 4.536 4.552 16,496,046 -0.02(-0.52%)
Oct 19, 2005 4.512 4.576 4.467 4.576 15,118,736 +0.05(+1.01%)
Oct 18, 2005 4.519 4.554 4.491 4.530 15,504,714 -0.02(-0.53%)
Oct 17, 2005 4.554 4.565 4.510 4.554 14,201,754 -0.02(-0.48%)
Oct 14, 2005 4.541 4.591 4.519 4.576 13,365,088 +0.03(+0.77%)
Oct 13, 2005 4.554 4.597 4.482 4.541 18,307,064 -0.01(-0.24%)
Oct 12, 2005 4.630 4.680 4.543 4.552 27,219,876 -0.16(-3.42%)
Oct 11, 2005 4.770 4.852 4.709 4.713 29,306,264 +0.01(+0.14%)
Oct 10, 2005 4.750 4.815 4.706 4.706 25,839,354 +0.08(+1.84%)
Oct 07, 2005 4.652 4.709 4.600 4.621 17,887,582 -0.04(-0.89%)
Oct 06, 2005 4.410 4.687 4.425 4.663 41,002,148 +0.22(+4.85%)
Oct 05, 2005 4.460 4.499 4.447 4.447 15,577,228 -0.02(-0.44%)
Oct 04, 2005 4.454 4.528 4.454 4.467 8,738,411 +0.00(+0.10%)
Oct 03, 2005 4.484 4.517 4.454 4.462 8,211,995 +0.00(+0.00%)
Sep 30, 2005 4.434 4.475 4.399 4.462 11,217,660 +0.05(+1.09%)
Sep 29, 2005 4.384 4.441 4.347 4.414 11,015,722 -0.01(-0.15%)
Sep 28, 2005 4.454 4.526 4.380 4.421 8,569,059 -0.03(-0.69%)
Sep 27, 2005 4.499 4.502 4.428 4.451 8,580,073 -0.02(-0.54%)
Sep 26, 2005 4.482 4.558 4.430 4.475 12,340,252 -0.00(-0.10%)
Sep 23, 2005 4.480 4.554 4.475 4.480 21,275,094 -0.06(-1.30%)
Sep 22, 2005 4.425 4.565 4.380 4.539 17,980,290 +0.11(+2.56%)
Sep 21, 2005 4.526 4.526 4.408 4.425 15,226,131 -0.07(-1.60%)
Sep 20, 2005 4.543 4.608 4.465 4.497 18,707,726 -0.06(-1.29%)
Sep 19, 2005 4.576 4.648 4.539 4.556 14,301,346 -0.04(-0.90%)
Sep 16, 2005 4.678 4.678 4.595 4.597 15,461,572 -0.08(-1.72%)
Sep 15, 2005 4.765 4.765 4.669 4.678 10,240,555 -0.09(-1.83%)
Sep 14, 2005 4.573 4.837 4.573 4.765 34,613,564 +0.12(+2.68%)
Sep 13, 2005 4.661 4.674 4.632 4.641 12,642,241 -0.02(-0.42%)
Sep 12, 2005 4.652 4.676 4.641 4.661 14,587,272 -0.00(-0.05%)
Sep 09, 2005 4.630 4.685 4.615 4.663 15,920,063 +0.05(+0.99%)
Sep 08, 2005 4.680 4.682 4.608 4.617 17,886,664 -0.05(-1.12%)
Sep 07, 2005 4.595 4.669 4.560 4.669 23,560,666 +0.08(+1.85%)
Sep 06, 2005 4.480 4.597 4.447 4.584 18,146,430 +0.15(+3.34%)
Sep 02, 2005 4.480 4.530 4.401 4.436 8,970,640 -0.06(-1.31%)
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.