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

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,484 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,679 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,422 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,776 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,782,110 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,776 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,386,042 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,651 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,607 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.146 12,943,933 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,336 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,536 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,672 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,007,074 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.292 5.316 6,681,938 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,906 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,827 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,671 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,258 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,454 -0.11(-2.17%)
May 02, 2006 5.207 5.262 5.170 5.210 19,595,580 +0.00(+0.04%)
May 01, 2006 5.279 5.327 5.199 5.207 10,158,988 -0.05(-0.95%)
Apr 28, 2006 5.290 5.316 5.231 5.258 10,839,161 -0.03(-0.58%)
Apr 27, 2006 5.262 5.314 5.205 5.288 16,990,088 +0.02(+0.46%)
Apr 26, 2006 5.306 5.358 5.258 5.264 11,307,296 -0.03(-0.58%)
Apr 25, 2006 5.288 5.347 5.266 5.295 5,631,847 +0.01(+0.12%)
Apr 24, 2006 5.321 5.349 5.249 5.288 6,484,587 -0.05(-0.98%)
Apr 21, 2006 5.399 5.399 5.321 5.340 10,131,910 -0.01(-0.20%)
Apr 20, 2006 5.314 5.393 5.301 5.351 4,204,036 +0.02(+0.45%)
Apr 19, 2006 5.308 5.340 5.275 5.327 6,059,594 +0.01(+0.12%)
Apr 18, 2006 5.231 5.336 5.231 5.321 5,940,725 +0.09(+1.79%)
Apr 17, 2006 5.266 5.290 5.218 5.227 8,895,024 -0.05(-0.99%)
Apr 13, 2006 5.275 5.306 5.262 5.279 6,195,445 +0.00(+0.08%)
Apr 12, 2006 5.284 5.314 5.258 5.275 8,218,982 -0.00(-0.04%)
Apr 11, 2006 5.316 5.319 5.268 5.277 12,612,567 -0.04(-0.78%)
Apr 10, 2006 5.325 5.338 5.290 5.319 14,945,439 -0.01(-0.25%)
Apr 07, 2006 5.358 5.386 5.290 5.332 11,285,266 -0.02(-0.45%)
Apr 06, 2006 5.312 5.369 5.295 5.356 16,882,234 +0.04(+0.82%)
Apr 05, 2006 5.327 5.351 5.299 5.312 11,971,864 -0.02(-0.41%)
Apr 04, 2006 5.316 5.397 5.295 5.334 30,252,536 +0.02(+0.37%)
Apr 03, 2006 5.406 5.432 5.253 5.314 24,974,544 -0.09(-1.73%)
Mar 31, 2006 5.469 5.515 5.401 5.408 18,045,228 -0.06(-1.08%)
Mar 30, 2006 5.495 5.539 5.458 5.467 11,802,050 -0.05(-0.87%)
Mar 29, 2006 5.447 5.515 5.417 5.515 12,269,727 +0.09(+1.61%)
Mar 28, 2006 5.491 5.491 5.423 5.428 13,793,001 -0.07(-1.19%)
Mar 27, 2006 5.489 5.578 5.471 5.493 13,415,280 -0.02(-0.32%)
Mar 24, 2006 5.628 5.635 5.484 5.510 16,544,901 -0.14(-2.43%)
Mar 23, 2006 5.661 5.726 5.641 5.648 17,138,330 +0.01(+0.19%)
Mar 22, 2006 5.632 5.665 5.554 5.637 12,582,275 -0.01(-0.23%)
Mar 21, 2006 5.597 5.665 5.556 5.650 13,801,721 +0.06(+1.01%)
Mar 20, 2006 5.563 5.604 5.558 5.593 9,668,824 +0.03(+0.55%)
Mar 17, 2006 5.545 5.589 5.534 5.563 16,281,460 +0.03(+0.59%)
Mar 16, 2006 5.523 5.541 5.508 5.530 8,427,807 +0.00(+0.08%)
Mar 15, 2006 5.523 5.541 5.504 5.526 11,381,647 +0.02(+0.28%)
Mar 14, 2006 5.452 5.517 5.438 5.510 6,342,770 +0.05(+0.92%)
Mar 13, 2006 5.452 5.489 5.447 5.460 5,330,772 +0.00(+0.00%)
Mar 10, 2006 5.414 5.471 5.404 5.460 9,648,171 +0.04(+0.80%)
Mar 09, 2006 5.399 5.436 5.356 5.417 14,603,976 +0.02(+0.32%)
Mar 08, 2006 5.251 5.417 5.251 5.399 20,169,734 +0.12(+2.27%)
Mar 07, 2006 5.240 5.279 5.210 5.279 11,019,072 +0.05(+0.92%)
Mar 06, 2006 5.273 5.282 5.199 5.231 3,777,665 -0.04(-0.83%)
Mar 03, 2006 5.266 5.351 5.242 5.275 9,089,621 -0.01(-0.25%)
Mar 02, 2006 5.295 5.347 5.255 5.288 10,662,463 -0.05(-0.98%)
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.