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

TJX Companies (NY: TJX )

92.53 -0.13 (-0.14%)
Streaming Delayed Price Updated: 12:02 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 (%)
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%)
Jul 01, 2005 5.093 5.093 5.009 5.067 6,910,359 +0.02(+0.49%)
Jun 30, 2005 5.044 5.093 5.031 5.042 10,326,418 -0.02(-0.45%)
Jun 29, 2005 5.050 5.071 5.006 5.064 9,800,945 +0.01(+0.29%)
Jun 28, 2005 4.951 5.050 4.949 5.050 5,832,366 +0.12(+2.39%)
Jun 27, 2005 4.928 4.949 4.913 4.932 6,450,570 +0.00(+0.00%)
Jun 24, 2005 4.969 4.980 4.893 4.932 11,414,553 -0.04(-0.75%)
Jun 23, 2005 5.062 5.110 4.969 4.969 9,363,855 -0.11(-2.24%)
Jun 22, 2005 5.033 5.106 5.023 5.083 10,194,567 +0.05(+0.99%)
Jun 21, 2005 5.015 5.069 4.986 5.033 6,977,492 +0.01(+0.16%)
Jun 20, 2005 5.019 5.048 4.984 5.025 7,084,712 -0.06(-1.10%)
Jun 17, 2005 5.021 5.083 5.021 5.081 17,591,278 +0.06(+1.24%)
Jun 16, 2005 4.951 5.021 4.913 5.019 15,718,797 +0.05(+1.00%)
Jun 15, 2005 5.004 5.006 4.866 4.969 12,357,797 +0.01(+0.13%)
Jun 14, 2005 4.795 4.969 4.795 4.963 11,960,794 +0.15(+3.05%)
Jun 13, 2005 4.824 4.851 4.793 4.816 7,479,299 -0.01(-0.26%)
Jun 10, 2005 4.804 4.849 4.785 4.828 13,588,892 +0.05(+1.04%)
Jun 09, 2005 4.704 4.793 4.684 4.779 7,781,157 +0.07(+1.58%)
Jun 08, 2005 4.793 4.793 4.702 4.704 6,164,168 -0.07(-1.56%)
Jun 07, 2005 4.752 4.810 4.731 4.779 11,373,017 +0.05(+1.01%)
Jun 06, 2005 4.700 4.735 4.700 4.731 6,815,213 +0.03(+0.66%)
Jun 03, 2005 4.741 4.777 4.671 4.700 13,075,010 -0.05(-1.09%)
Jun 02, 2005 4.710 4.762 4.706 4.752 13,987,826 +0.02(+0.39%)
Jun 01, 2005 4.737 4.787 4.692 4.733 13,419,852 -0.01(-0.31%)
May 31, 2005 4.797 4.814 4.741 4.748 14,234,142 -0.08(-1.71%)
May 27, 2005 4.804 4.864 4.804 4.831 5,470,620 +0.03(+0.56%)
May 26, 2005 4.828 4.831 4.783 4.804 10,554,380 +0.00(+0.00%)
May 25, 2005 4.762 4.824 4.756 4.804 13,660,371 +0.02(+0.39%)
May 24, 2005 4.799 4.812 4.773 4.785 9,101,602 -0.02(-0.52%)
May 23, 2005 4.837 4.880 4.810 4.810 10,725,835 -0.06(-1.19%)
May 20, 2005 4.942 4.946 4.866 4.868 7,095,337 -0.05(-0.93%)
May 19, 2005 4.917 4.942 4.895 4.913 6,050,669 -0.00(-0.08%)
May 18, 2005 4.882 4.928 4.831 4.917 12,052,559 +0.08(+1.67%)
May 17, 2005 4.795 4.866 4.762 4.837 16,395,440 +0.03(+0.69%)
May 16, 2005 4.700 4.816 4.681 4.804 10,730,182 +0.11(+2.34%)
May 13, 2005 4.768 4.779 4.650 4.694 9,067,794 -0.05(-1.00%)
May 12, 2005 4.681 4.804 4.661 4.741 15,696,580 +0.06(+1.33%)
May 11, 2005 4.667 4.700 4.617 4.679 10,059,817 +0.01(+0.27%)
May 10, 2005 4.704 4.704 4.655 4.667 10,829,674 -0.06(-1.36%)
May 09, 2005 4.719 4.754 4.690 4.731 8,259,782 +0.01(+0.31%)
May 06, 2005 4.779 4.797 4.717 4.717 10,716,176 -0.05(-0.96%)
May 05, 2005 4.791 4.866 4.746 4.762 11,322,305 -0.04(-0.78%)
May 04, 2005 4.748 4.812 4.741 4.799 11,287,049 +0.06(+1.27%)
May 03, 2005 4.696 4.754 4.686 4.739 11,396,683 +0.05(+1.10%)
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.