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 (%)
Mar 31, 2006 5.197 5.240 5.133 5.139 18,989,716 -0.06(-1.08%)
Mar 30, 2006 5.222 5.263 5.187 5.195 12,419,771 -0.05(-0.87%)
Mar 29, 2006 5.176 5.240 5.147 5.240 12,911,925 +0.08(+1.61%)
Mar 28, 2006 5.218 5.218 5.153 5.158 14,514,928 -0.06(-1.19%)
Mar 27, 2006 5.216 5.300 5.199 5.220 14,117,437 -0.02(-0.32%)
Mar 24, 2006 5.348 5.354 5.211 5.236 17,410,862 -0.13(-2.43%)
Mar 23, 2006 5.379 5.441 5.361 5.367 18,035,352 +0.01(+0.19%)
Mar 22, 2006 5.352 5.383 5.278 5.356 13,240,833 -0.01(-0.23%)
Mar 21, 2006 5.319 5.383 5.280 5.369 14,524,105 +0.05(+1.01%)
Mar 20, 2006 5.286 5.325 5.282 5.315 10,174,891 +0.03(+0.55%)
Mar 17, 2006 5.269 5.311 5.259 5.286 17,133,632 +0.03(+0.59%)
Mar 16, 2006 5.249 5.265 5.234 5.255 8,868,919 +0.00(+0.08%)
Mar 15, 2006 5.249 5.265 5.230 5.251 11,977,363 +0.01(+0.28%)
Mar 14, 2006 5.180 5.242 5.168 5.236 6,674,751 +0.05(+0.92%)
Mar 13, 2006 5.180 5.216 5.176 5.189 5,609,785 +0.00(+0.00%)
Mar 10, 2006 5.145 5.199 5.135 5.189 10,153,157 +0.04(+0.80%)
Mar 09, 2006 5.131 5.166 5.089 5.147 15,368,350 +0.02(+0.32%)
Mar 08, 2006 4.990 5.147 4.990 5.131 21,225,420 +0.11(+2.27%)
Mar 07, 2006 4.980 5.017 4.951 5.017 11,595,811 +0.05(+0.92%)
Mar 06, 2006 5.011 5.019 4.940 4.971 3,975,389 -0.04(-0.83%)
Mar 03, 2006 5.004 5.085 4.982 5.013 9,565,373 -0.01(-0.25%)
Mar 02, 2006 5.031 5.081 4.994 5.025 11,220,537 -0.05(-0.98%)
Mar 01, 2006 5.073 5.106 5.031 5.075 7,632,013 +0.00(+0.08%)
Feb 28, 2006 5.114 5.139 5.048 5.071 9,721,858 -0.04(-0.85%)
Feb 27, 2006 5.011 5.133 5.011 5.114 9,001,255 +0.12(+2.32%)
Feb 24, 2006 5.040 5.040 4.930 4.998 12,814,364 -0.04(-0.78%)
Feb 23, 2006 5.064 5.124 5.031 5.037 10,489,792 -0.02(-0.49%)
Feb 22, 2006 4.969 5.127 4.959 5.062 18,632,312 -0.01(-0.24%)
Feb 21, 2006 5.073 5.153 5.066 5.075 15,457,217 +0.01(+0.25%)
Feb 17, 2006 5.178 5.178 5.054 5.062 8,814,343 -0.11(-2.20%)
Feb 16, 2006 5.182 5.184 5.156 5.176 16,497,068 +0.02(+0.40%)
Feb 15, 2006 5.095 5.158 5.075 5.156 18,111,180 +0.06(+1.18%)
Feb 14, 2006 5.066 5.102 5.048 5.095 12,453,579 +0.03(+0.57%)
Feb 13, 2006 5.044 5.079 5.040 5.066 12,597,990 +0.01(+0.12%)
Feb 10, 2006 5.062 5.108 5.027 5.060 13,999,591 -0.01(-0.29%)
Feb 09, 2006 5.120 5.147 5.064 5.075 12,753,025 -0.06(-1.25%)
Feb 08, 2006 5.174 5.174 5.083 5.139 20,235,798 +0.01(+0.12%)
Feb 07, 2006 5.187 5.259 5.100 5.133 9,964,312 -0.08(-1.47%)
Feb 06, 2006 5.120 5.224 5.120 5.209 8,205,307 +0.09(+1.74%)
Feb 03, 2006 5.280 5.298 5.112 5.120 15,707,400 -0.20(-3.85%)
Feb 02, 2006 5.265 5.340 5.228 5.325 15,405,539 +0.09(+1.70%)
Feb 01, 2006 5.276 5.278 5.176 5.236 12,668,021 -0.05(-0.94%)
Jan 31, 2006 5.224 5.307 5.193 5.286 17,954,696 +0.14(+2.74%)
Jan 30, 2006 5.166 5.195 5.143 5.145 10,839,951 -0.01(-0.16%)
Jan 27, 2006 5.095 5.172 5.081 5.153 21,345,682 +0.06(+1.18%)
Jan 26, 2006 5.091 5.166 5.064 5.093 10,792,136 +0.00(+0.08%)
Jan 25, 2006 5.042 5.104 5.019 5.089 8,674,762 +0.07(+1.44%)
Jan 24, 2006 5.000 5.066 4.969 5.017 14,258,950 +0.06(+1.13%)
Jan 23, 2006 4.866 5.052 4.866 4.961 8,172,465 -0.05(-0.91%)
Jan 20, 2006 5.124 5.135 4.994 5.006 10,739,492 -0.09(-1.75%)
Jan 19, 2006 5.104 5.120 5.064 5.095 7,474,079 +0.01(+0.12%)
Jan 18, 2006 5.069 5.172 5.051 5.089 10,250,718 -0.01(-0.16%)
Jan 17, 2006 5.118 5.137 5.071 5.098 8,378,213 -0.06(-1.12%)
Jan 13, 2006 5.172 5.195 5.116 5.156 9,928,572 -0.01(-0.16%)
Jan 12, 2006 5.197 5.232 5.137 5.164 13,103,667 -0.05(-0.95%)
Jan 11, 2006 5.176 5.276 5.168 5.213 16,321,265 +0.04(+0.72%)
Jan 10, 2006 5.162 5.176 5.145 5.176 15,980,765 +0.01(+0.28%)
Jan 09, 2006 5.095 5.176 5.052 5.162 17,457,228 +0.08(+1.67%)
Jan 06, 2006 5.062 5.083 5.015 5.077 23,499,762 +0.07(+1.32%)
Jan 05, 2006 5.062 5.110 4.970 5.011 28,235,840 -0.02(-0.49%)
Jan 04, 2006 4.793 5.060 4.788 5.035 39,645,224 +0.24(+5.05%)
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.