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 (%)
Apr 28, 2006 5.027 5.052 4.971 4.996 11,406,343 -0.03(-0.58%)
Apr 27, 2006 5.000 5.050 4.946 5.025 17,879,130 +0.02(+0.46%)
Apr 26, 2006 5.042 5.091 4.996 5.002 11,898,974 -0.03(-0.58%)
Apr 25, 2006 5.025 5.081 5.004 5.031 5,926,545 +0.01(+0.12%)
Apr 24, 2006 5.056 5.083 4.988 5.025 6,823,907 -0.05(-0.98%)
Apr 21, 2006 5.131 5.131 5.056 5.075 10,662,083 -0.01(-0.20%)
Apr 20, 2006 5.050 5.125 5.038 5.085 4,424,020 +0.02(+0.45%)
Apr 19, 2006 5.044 5.075 5.013 5.062 6,376,675 +0.01(+0.12%)
Apr 18, 2006 4.971 5.071 4.971 5.056 6,251,585 +0.09(+1.79%)
Apr 17, 2006 5.004 5.027 4.959 4.967 9,360,474 -0.05(-0.99%)
Apr 13, 2006 5.013 5.042 5.000 5.017 6,519,635 +0.00(+0.08%)
Apr 12, 2006 5.021 5.050 4.996 5.013 8,649,057 -0.00(-0.04%)
Apr 11, 2006 5.052 5.054 5.006 5.015 13,272,545 -0.04(-0.78%)
Apr 10, 2006 5.060 5.073 5.027 5.054 15,727,490 -0.01(-0.25%)
Apr 07, 2006 5.091 5.118 5.027 5.067 11,875,791 -0.02(-0.45%)
Apr 06, 2006 5.048 5.102 5.031 5.089 17,765,630 +0.04(+0.82%)
Apr 05, 2006 5.062 5.085 5.035 5.048 12,598,317 -0.02(-0.41%)
Apr 04, 2006 5.052 5.129 5.031 5.069 31,835,562 +0.02(+0.37%)
Apr 03, 2006 5.137 5.162 4.992 5.050 26,281,388 -0.09(-1.73%)
Mar 31, 2006 5.197 5.240 5.133 5.139 18,989,482 -0.06(-1.08%)
Mar 30, 2006 5.222 5.263 5.187 5.195 12,419,617 -0.05(-0.87%)
Mar 29, 2006 5.176 5.240 5.147 5.240 12,911,765 +0.08(+1.61%)
Mar 28, 2006 5.218 5.218 5.154 5.158 14,514,748 -0.06(-1.19%)
Mar 27, 2006 5.216 5.301 5.199 5.220 14,117,263 -0.02(-0.32%)
Mar 24, 2006 5.348 5.354 5.211 5.236 17,410,646 -0.13(-2.43%)
Mar 23, 2006 5.379 5.441 5.361 5.367 18,035,130 +0.01(+0.19%)
Mar 22, 2006 5.352 5.383 5.278 5.356 13,240,669 -0.01(-0.23%)
Mar 21, 2006 5.319 5.383 5.280 5.369 14,523,925 +0.05(+1.01%)
Mar 20, 2006 5.286 5.325 5.282 5.315 10,174,765 +0.03(+0.55%)
Mar 17, 2006 5.269 5.311 5.259 5.286 17,133,420 +0.03(+0.59%)
Mar 16, 2006 5.249 5.265 5.234 5.255 8,868,809 +0.00(+0.08%)
Mar 15, 2006 5.249 5.265 5.230 5.251 11,977,215 +0.01(+0.28%)
Mar 14, 2006 5.180 5.243 5.168 5.236 6,674,669 +0.05(+0.92%)
Mar 13, 2006 5.180 5.216 5.176 5.189 5,609,716 +0.00(+0.00%)
Mar 10, 2006 5.145 5.199 5.135 5.189 10,153,031 +0.04(+0.80%)
Mar 09, 2006 5.131 5.166 5.089 5.147 15,368,159 +0.02(+0.32%)
Mar 08, 2006 4.990 5.147 4.990 5.131 21,225,158 +0.11(+2.27%)
Mar 07, 2006 4.980 5.017 4.951 5.017 11,595,667 +0.05(+0.92%)
Mar 06, 2006 5.011 5.019 4.940 4.971 3,975,340 -0.04(-0.83%)
Mar 03, 2006 5.004 5.085 4.982 5.013 9,565,254 -0.01(-0.25%)
Mar 02, 2006 5.031 5.081 4.994 5.025 11,220,398 -0.05(-0.98%)
Mar 01, 2006 5.073 5.106 5.031 5.075 7,631,918 +0.00(+0.08%)
Feb 28, 2006 5.114 5.139 5.048 5.071 9,721,737 -0.04(-0.85%)
Feb 27, 2006 5.011 5.133 5.011 5.114 9,001,143 +0.12(+2.32%)
Feb 24, 2006 5.040 5.040 4.930 4.998 12,814,205 -0.04(-0.78%)
Feb 23, 2006 5.064 5.125 5.031 5.038 10,489,662 -0.02(-0.49%)
Feb 22, 2006 4.969 5.127 4.959 5.062 18,632,082 -0.01(-0.24%)
Feb 21, 2006 5.073 5.154 5.067 5.075 15,457,026 +0.01(+0.25%)
Feb 17, 2006 5.178 5.178 5.054 5.062 8,814,233 -0.11(-2.20%)
Feb 16, 2006 5.183 5.185 5.156 5.176 16,496,864 +0.02(+0.40%)
Feb 15, 2006 5.096 5.158 5.075 5.156 18,110,956 +0.06(+1.18%)
Feb 14, 2006 5.067 5.102 5.048 5.096 12,453,425 +0.03(+0.57%)
Feb 13, 2006 5.044 5.079 5.040 5.067 12,597,834 +0.01(+0.12%)
Feb 10, 2006 5.062 5.108 5.027 5.060 13,999,418 -0.01(-0.29%)
Feb 09, 2006 5.120 5.147 5.064 5.075 12,752,868 -0.06(-1.25%)
Feb 08, 2006 5.174 5.174 5.083 5.139 20,235,548 +0.01(+0.12%)
Feb 07, 2006 5.187 5.259 5.100 5.133 9,964,189 -0.08(-1.47%)
Feb 06, 2006 5.120 5.224 5.120 5.209 8,205,206 +0.09(+1.74%)
Feb 03, 2006 5.280 5.298 5.112 5.120 15,707,205 -0.20(-3.85%)
Feb 02, 2006 5.265 5.340 5.228 5.325 15,405,348 +0.09(+1.70%)
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.