Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.