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

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
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, 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.