Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 18,230,186 -0.07(-1.45%)
Nov 29, 2005 4.994 5.007 4.948 4.955 8,208,426 +0.01(+0.22%)
Nov 28, 2005 4.990 4.990 4.905 4.944 13,529,560 -0.05(-0.92%)
Nov 25, 2005 4.979 4.996 4.874 4.990 4,460,592 +0.04(+0.79%)
Nov 23, 2005 4.957 4.972 4.924 4.950 6,674,136 -0.01(-0.13%)
Nov 22, 2005 4.933 4.961 4.902 4.957 7,880,272 +0.01(+0.26%)
Nov 21, 2005 4.883 4.961 4.859 4.944 9,645,417 +0.05(+0.98%)
Nov 18, 2005 4.896 4.905 4.837 4.896 11,384,401 +0.05(+1.13%)
Nov 17, 2005 4.831 4.865 4.796 4.841 13,295,034 +0.04(+0.86%)
Nov 16, 2005 4.772 4.824 4.752 4.800 10,849,258 +0.03(+0.59%)
Nov 15, 2005 4.822 4.892 4.748 4.772 19,202,256 -0.05(-1.04%)
Nov 14, 2005 4.837 4.848 4.778 4.822 19,442,748 -0.02(-0.32%)
Nov 11, 2005 4.859 4.990 4.789 4.837 10,721,668 -0.02(-0.49%)
Nov 10, 2005 4.815 4.876 4.783 4.861 14,182,196 +0.07(+1.36%)
Nov 09, 2005 4.820 4.837 4.756 4.796 11,132,893 -0.02(-0.45%)
Nov 08, 2005 4.804 4.826 4.741 4.817 11,343,554 -0.01(-0.27%)
Nov 07, 2005 4.844 4.892 4.804 4.831 42,067,896 -0.01(-0.27%)
Nov 04, 2005 4.787 4.861 4.759 4.844 17,524,312 +0.06(+1.18%)
Nov 03, 2005 4.717 4.820 4.691 4.787 28,596,164 -0.03(-0.68%)
Nov 02, 2005 4.695 4.835 4.685 4.820 22,162,062 +0.13(+2.79%)
Nov 01, 2005 4.678 4.700 4.617 4.689 11,527,136 -0.00(-0.05%)
Oct 31, 2005 4.613 4.722 4.613 4.691 11,077,818 +0.13(+2.87%)
Oct 28, 2005 4.467 4.567 4.458 4.560 10,681,739 +0.12(+2.70%)
Oct 27, 2005 4.536 4.536 4.427 4.441 9,799,167 -0.09(-1.93%)
Oct 26, 2005 4.488 4.645 4.464 4.528 13,834,307 +0.04(+0.82%)
Oct 25, 2005 4.528 4.543 4.475 4.491 12,210,521 -0.03(-0.67%)
Oct 24, 2005 4.508 4.604 4.506 4.521 14,232,222 +0.01(+0.24%)
Oct 21, 2005 4.587 4.589 4.497 4.510 16,245,661 -0.04(-0.91%)
Oct 20, 2005 4.576 4.661 4.536 4.552 16,496,251 -0.02(-0.52%)
Oct 19, 2005 4.512 4.576 4.467 4.576 15,118,925 +0.05(+1.01%)
Oct 18, 2005 4.519 4.554 4.491 4.530 15,504,907 -0.02(-0.53%)
Oct 17, 2005 4.554 4.565 4.510 4.554 14,201,931 -0.02(-0.48%)
Oct 14, 2005 4.541 4.591 4.519 4.576 13,365,254 +0.03(+0.77%)
Oct 13, 2005 4.554 4.597 4.482 4.541 18,307,292 -0.01(-0.24%)
Oct 12, 2005 4.630 4.680 4.543 4.552 27,220,214 -0.16(-3.42%)
Oct 11, 2005 4.770 4.852 4.709 4.713 29,306,628 +0.01(+0.14%)
Oct 10, 2005 4.750 4.815 4.706 4.706 25,839,676 +0.08(+1.84%)
Oct 07, 2005 4.652 4.709 4.600 4.621 17,887,806 -0.04(-0.89%)
Oct 06, 2005 4.410 4.687 4.425 4.663 41,002,660 +0.22(+4.85%)
Oct 05, 2005 4.460 4.499 4.447 4.447 15,577,422 -0.02(-0.44%)
Oct 04, 2005 4.454 4.528 4.454 4.467 8,738,520 +0.00(+0.10%)
Oct 03, 2005 4.484 4.517 4.454 4.462 8,212,097 +0.00(+0.00%)
Sep 30, 2005 4.434 4.475 4.399 4.462 11,217,800 +0.05(+1.09%)
Sep 29, 2005 4.384 4.441 4.347 4.414 11,015,859 -0.01(-0.15%)
Sep 28, 2005 4.454 4.525 4.380 4.421 8,569,165 -0.03(-0.69%)
Sep 27, 2005 4.499 4.502 4.427 4.451 8,580,180 -0.02(-0.54%)
Sep 26, 2005 4.482 4.558 4.430 4.475 12,340,406 -0.00(-0.10%)
Sep 23, 2005 4.480 4.554 4.475 4.480 21,275,358 -0.06(-1.30%)
Sep 22, 2005 4.425 4.565 4.380 4.539 17,980,514 +0.11(+2.56%)
Sep 21, 2005 4.525 4.525 4.408 4.425 15,226,320 -0.07(-1.60%)
Sep 20, 2005 4.543 4.608 4.464 4.497 18,707,960 -0.06(-1.29%)
Sep 19, 2005 4.576 4.648 4.539 4.556 14,301,524 -0.04(-0.90%)
Sep 16, 2005 4.678 4.678 4.595 4.597 15,461,765 -0.08(-1.72%)
Sep 15, 2005 4.765 4.765 4.669 4.678 10,240,683 -0.09(-1.83%)
Sep 14, 2005 4.573 4.837 4.573 4.765 34,613,992 +0.12(+2.68%)
Sep 13, 2005 4.661 4.674 4.632 4.641 12,642,399 -0.02(-0.42%)
Sep 12, 2005 4.652 4.676 4.641 4.661 14,587,454 -0.00(-0.05%)
Sep 09, 2005 4.630 4.685 4.615 4.663 15,920,262 +0.05(+0.99%)
Sep 08, 2005 4.680 4.682 4.608 4.617 17,886,888 -0.05(-1.12%)
Sep 07, 2005 4.595 4.669 4.560 4.669 23,560,960 +0.08(+1.85%)
Sep 06, 2005 4.480 4.597 4.447 4.584 18,146,656 +0.15(+3.34%)
Sep 02, 2005 4.480 4.530 4.401 4.436 8,970,752 -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.