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

TJX Companies (NY: TJX )

93.38 +0.40 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
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%)
Feb 01, 2006 5.276 5.278 5.176 5.236 12,667,865 -0.05(-0.94%)
Jan 31, 2006 5.224 5.307 5.193 5.286 17,954,472 +0.14(+2.74%)
Jan 30, 2006 5.166 5.195 5.143 5.145 10,839,817 -0.01(-0.16%)
Jan 27, 2006 5.096 5.172 5.081 5.154 21,345,418 +0.06(+1.18%)
Jan 26, 2006 5.091 5.166 5.064 5.093 10,792,003 +0.00(+0.08%)
Jan 25, 2006 5.042 5.104 5.019 5.089 8,674,655 +0.07(+1.44%)
Jan 24, 2006 5.000 5.067 4.969 5.017 14,258,773 +0.06(+1.13%)
Jan 23, 2006 4.866 5.052 4.866 4.961 8,172,364 -0.05(-0.91%)
Jan 20, 2006 5.125 5.135 4.994 5.006 10,739,359 -0.09(-1.75%)
Jan 19, 2006 5.104 5.120 5.064 5.096 7,473,987 +0.01(+0.12%)
Jan 18, 2006 5.069 5.172 5.051 5.089 10,250,591 -0.01(-0.16%)
Jan 17, 2006 5.118 5.137 5.071 5.098 8,378,110 -0.06(-1.12%)
Jan 13, 2006 5.172 5.195 5.116 5.156 9,928,449 -0.01(-0.16%)
Jan 12, 2006 5.197 5.232 5.137 5.164 13,103,505 -0.05(-0.95%)
Jan 11, 2006 5.176 5.276 5.168 5.214 16,321,063 +0.04(+0.72%)
Jan 10, 2006 5.162 5.176 5.145 5.176 15,980,567 +0.01(+0.28%)
Jan 09, 2006 5.096 5.176 5.052 5.162 17,457,012 +0.08(+1.67%)
Jan 06, 2006 5.062 5.083 5.015 5.077 23,499,470 +0.07(+1.32%)
Jan 05, 2006 5.062 5.110 4.970 5.011 28,235,492 -0.02(-0.49%)
Jan 04, 2006 4.793 5.060 4.788 5.035 39,644,732 +0.24(+5.05%)
Jan 03, 2006 4.804 4.810 4.673 4.793 14,147,207 -0.02(-0.34%)
Dec 30, 2005 4.758 4.837 4.758 4.810 7,232,984 +0.01(+0.30%)
Dec 29, 2005 4.764 4.826 4.754 4.795 4,763,067 +0.04(+0.83%)
Dec 28, 2005 4.721 4.795 4.717 4.756 7,245,058 +0.05(+0.97%)
Dec 27, 2005 4.737 4.791 4.700 4.710 7,758,457 -0.02(-0.39%)
Dec 23, 2005 4.721 4.764 4.721 4.729 8,482,915 +0.02(+0.40%)
Dec 22, 2005 4.737 4.737 4.684 4.710 8,667,893 +0.01(+0.22%)
Dec 21, 2005 4.731 4.752 4.681 4.700 12,470,329 +0.01(+0.18%)
Dec 20, 2005 4.723 4.733 4.671 4.692 13,090,465 -0.04(-0.83%)
Dec 19, 2005 4.750 4.789 4.719 4.731 9,543,038 -0.05(-1.04%)
Dec 16, 2005 4.907 4.907 4.770 4.781 12,919,976 -0.08(-1.66%)
Dec 15, 2005 4.862 4.866 4.795 4.862 11,579,246 +0.00(+0.04%)
Dec 14, 2005 4.808 4.895 4.795 4.859 11,719,308 +0.05(+1.08%)
Dec 13, 2005 4.741 4.820 4.702 4.808 7,274,519 +0.07(+1.40%)
Dec 12, 2005 4.758 4.800 4.733 4.741 5,064,441 -0.00(-0.04%)
Dec 09, 2005 4.686 4.783 4.679 4.744 13,248,397 +0.06(+1.19%)
Dec 08, 2005 4.617 4.688 4.615 4.688 12,238,503 +0.07(+1.43%)
Dec 07, 2005 4.642 4.665 4.559 4.621 7,768,117 -0.02(-0.49%)
Dec 06, 2005 4.621 4.690 4.617 4.644 8,666,444 +0.03(+0.67%)
Dec 05, 2005 4.505 4.639 4.445 4.613 7,420,860 -0.03(-0.62%)
Dec 02, 2005 4.623 4.690 4.619 4.642 8,401,776 +0.00(+0.04%)
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.