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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 4.213 4.253 4.180 4.240 11,804,794 +0.05(+1.09%)
Sep 29, 2005 4.166 4.220 4.131 4.195 11,592,287 -0.01(-0.15%)
Sep 28, 2005 4.232 4.300 4.162 4.201 9,017,565 -0.03(-0.69%)
Sep 27, 2005 4.276 4.278 4.207 4.230 9,029,156 -0.02(-0.54%)
Sep 26, 2005 4.259 4.332 4.209 4.253 12,986,143 -0.00(-0.10%)
Sep 23, 2005 4.257 4.327 4.253 4.257 22,388,636 -0.06(-1.30%)
Sep 22, 2005 4.205 4.338 4.162 4.313 18,921,382 +0.11(+2.56%)
Sep 21, 2005 4.300 4.300 4.189 4.205 16,023,069 -0.07(-1.60%)
Sep 20, 2005 4.317 4.379 4.242 4.274 19,686,892 -0.06(-1.29%)
Sep 19, 2005 4.348 4.416 4.313 4.329 15,049,881 -0.04(-0.90%)
Sep 16, 2005 4.445 4.445 4.367 4.369 16,270,833 -0.08(-1.72%)
Sep 15, 2005 4.528 4.528 4.437 4.445 10,776,547 -0.08(-1.83%)
Sep 14, 2005 4.346 4.597 4.346 4.528 36,425,244 +0.12(+2.68%)
Sep 13, 2005 4.429 4.441 4.402 4.410 13,303,938 -0.02(-0.42%)
Sep 12, 2005 4.421 4.443 4.410 4.429 15,350,772 -0.00(-0.05%)
Sep 09, 2005 4.400 4.452 4.385 4.431 16,753,322 +0.04(+0.99%)
Sep 08, 2005 4.447 4.450 4.379 4.387 18,822,856 -0.05(-1.12%)
Sep 07, 2005 4.367 4.437 4.334 4.437 24,793,834 +0.08(+1.85%)
Sep 06, 2005 4.257 4.369 4.226 4.356 19,096,218 +0.14(+3.34%)
Sep 02, 2005 4.257 4.305 4.182 4.216 9,440,165 -0.06(-1.31%)
Sep 01, 2005 4.332 4.963 4.261 4.271 12,933,499 -0.06(-1.34%)
Aug 31, 2005 4.323 4.342 4.247 4.329 15,452,196 +0.01(+0.14%)
Aug 30, 2005 4.358 4.361 4.282 4.323 13,148,421 -0.05(-1.04%)
Aug 29, 2005 4.379 4.400 4.323 4.369 9,996,548 -0.01(-0.24%)
Aug 26, 2005 4.385 4.396 4.348 4.379 10,849,476 -0.01(-0.14%)
Aug 25, 2005 4.404 4.460 4.369 4.385 13,325,672 -0.01(-0.24%)
Aug 24, 2005 4.429 4.441 4.387 4.396 12,644,199 -0.05(-1.16%)
Aug 23, 2005 4.452 4.483 4.421 4.447 15,339,181 -0.00(-0.05%)
Aug 22, 2005 4.580 4.580 4.425 4.450 8,753,862 -0.00(-0.09%)
Aug 19, 2005 4.505 4.508 4.431 4.454 13,243,567 -0.05(-1.15%)
Aug 18, 2005 4.557 4.557 4.493 4.505 14,070,897 -0.05(-1.14%)
Aug 17, 2005 4.551 4.607 4.524 4.557 23,258,950 -0.02(-0.36%)
Aug 16, 2005 4.609 4.634 4.555 4.574 22,241,330 -0.14(-2.94%)
Aug 15, 2005 4.708 4.731 4.642 4.712 8,437,033 +0.00(+0.09%)
Aug 12, 2005 4.746 4.773 4.681 4.708 13,959,814 -0.04(-0.79%)
Aug 11, 2005 4.746 4.760 4.708 4.746 7,331,510 +0.00(+0.00%)
Aug 10, 2005 4.752 4.822 4.733 4.746 10,797,315 +0.02(+0.53%)
Aug 09, 2005 4.679 4.731 4.675 4.721 9,967,570 +0.05(+1.06%)
Aug 08, 2005 4.684 4.737 4.669 4.671 7,962,271 -0.01(-0.27%)
Aug 05, 2005 4.679 4.715 4.655 4.684 9,992,684 -0.02(-0.35%)
Aug 04, 2005 4.731 4.764 4.607 4.700 19,221,790 -0.03(-0.61%)
Aug 03, 2005 4.758 4.758 4.717 4.729 16,901,594 -0.03(-0.57%)
Aug 02, 2005 4.826 4.833 4.750 4.756 14,114,848 -0.08(-1.59%)
Aug 01, 2005 4.886 4.886 4.775 4.833 14,777,002 -0.04(-0.72%)
Jul 29, 2005 4.924 4.936 4.866 4.868 6,712,340 -0.06(-1.30%)
Jul 28, 2005 4.936 4.936 4.888 4.932 13,418,886 -0.00(-0.08%)
Jul 27, 2005 4.907 4.936 4.882 4.936 9,629,490 +0.05(+1.10%)
Jul 26, 2005 4.959 4.969 4.870 4.882 10,186,839 -0.09(-1.83%)
Jul 25, 2005 5.011 5.038 4.946 4.973 9,985,440 -0.04(-0.74%)
Jul 22, 2005 4.949 5.027 4.949 5.011 9,152,314 +0.06(+1.13%)
Jul 21, 2005 4.986 4.988 4.936 4.955 10,290,678 -0.04(-0.75%)
Jul 20, 2005 4.992 5.000 4.920 4.992 6,043,425 +0.00(+0.00%)
Jul 19, 2005 4.917 4.996 4.888 4.992 10,572,733 +0.09(+1.77%)
Jul 18, 2005 4.876 4.920 4.857 4.905 14,283,888 +0.03(+0.64%)
Jul 15, 2005 4.806 4.895 4.795 4.874 14,770,723 +0.07(+1.47%)
Jul 14, 2005 4.882 4.903 4.793 4.804 16,634,994 -0.06(-1.32%)
Jul 13, 2005 4.886 4.934 4.828 4.868 14,479,008 -0.04(-0.76%)
Jul 12, 2005 4.876 4.917 4.853 4.905 15,726,524 -0.00(-0.08%)
Jul 11, 2005 4.959 4.978 4.886 4.909 14,852,829 -0.05(-1.00%)
Jul 08, 2005 4.973 4.975 4.878 4.959 25,340,558 -0.04(-0.70%)
Jul 07, 2005 5.064 5.064 4.959 4.994 16,338,932 -0.10(-1.95%)
Jul 06, 2005 5.174 5.197 5.089 5.093 19,282,162 -0.08(-1.64%)
Jul 05, 2005 5.052 5.191 5.052 5.178 12,541,326 +0.11(+2.21%)
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.