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 (%)
Oct 31, 2007 5.961 6.102 5.920 5.990 32,404,952 +0.09(+1.58%)
Oct 30, 2007 5.849 5.936 5.797 5.897 16,517,353 +0.01(+0.25%)
Oct 29, 2007 5.963 6.004 5.868 5.882 13,057,784 -0.07(-1.11%)
Oct 26, 2007 5.988 6.017 5.847 5.949 17,109,484 +0.03(+0.56%)
Oct 25, 2007 6.038 6.081 5.808 5.915 20,967,510 -0.11(-1.79%)
Oct 24, 2007 6.071 6.102 5.905 6.023 19,409,834 -0.05(-0.78%)
Oct 23, 2007 6.027 6.077 5.934 6.071 20,654,058 +0.05(+0.79%)
Oct 22, 2007 5.851 6.054 5.799 6.023 24,929,376 +0.15(+2.61%)
Oct 19, 2007 5.961 6.048 5.853 5.870 21,989,008 -0.11(-1.90%)
Oct 18, 2007 6.054 6.067 5.932 5.984 17,007,092 -0.12(-1.93%)
Oct 17, 2007 6.232 6.269 6.035 6.102 20,403,874 -0.07(-1.14%)
Oct 16, 2007 6.185 6.276 6.139 6.172 18,888,774 -0.03(-0.50%)
Oct 15, 2007 6.334 6.346 6.158 6.203 17,260,174 -0.13(-2.03%)
Oct 12, 2007 6.375 6.439 6.263 6.332 17,522,914 -0.05(-0.81%)
Oct 11, 2007 6.216 6.623 6.214 6.383 43,230,512 +0.24(+3.91%)
Oct 10, 2007 6.085 6.178 6.064 6.143 17,101,274 +0.00(+0.03%)
Oct 09, 2007 6.245 6.274 6.077 6.141 26,557,590 +0.00(+0.07%)
Oct 08, 2007 6.021 6.156 5.922 6.137 31,165,584 +0.12(+2.07%)
Oct 05, 2007 5.998 6.064 5.980 6.013 15,212,251 +0.08(+1.33%)
Oct 04, 2007 6.089 6.102 5.864 5.934 20,756,932 -0.13(-2.15%)
Oct 03, 2007 5.998 6.135 5.982 6.064 15,889,483 +0.04(+0.65%)
Oct 02, 2007 6.035 6.050 5.957 6.025 13,471,696 -0.02(-0.34%)
Oct 01, 2007 5.984 6.071 5.913 6.046 17,367,878 +0.03(+0.45%)
Sep 28, 2007 6.035 6.087 5.996 6.019 22,348,826 -0.01(-0.10%)
Sep 27, 2007 6.083 6.143 6.017 6.025 24,736,668 -0.09(-1.46%)
Sep 26, 2007 6.369 6.369 6.083 6.114 23,681,844 -0.21(-3.34%)
Sep 25, 2007 6.189 6.325 6.100 6.325 21,931,050 +0.05(+0.86%)
Sep 24, 2007 6.108 6.396 6.108 6.272 21,781,042 +0.04(+0.66%)
Sep 21, 2007 6.307 6.315 6.193 6.230 31,214,364 -0.07(-1.12%)
Sep 20, 2007 6.599 6.586 6.298 6.301 24,823,604 -0.30(-4.52%)
Sep 19, 2007 6.522 6.721 6.503 6.599 27,461,236 +0.14(+2.11%)
Sep 18, 2007 6.315 6.522 6.321 6.462 25,347,152 +0.15(+2.33%)
Sep 17, 2007 6.336 6.406 6.311 6.315 10,758,762 -0.07(-1.10%)
Sep 14, 2007 6.329 6.402 6.211 6.385 11,147,608 +0.03(+0.46%)
Sep 13, 2007 6.261 6.419 6.243 6.356 16,409,649 +0.14(+2.33%)
Sep 12, 2007 6.209 6.313 6.164 6.211 17,485,240 -0.01(-0.17%)
Sep 11, 2007 6.052 6.230 6.081 6.222 15,781,296 +0.17(+2.81%)
Sep 10, 2007 6.106 6.139 6.000 6.052 13,612,243 -0.05(-0.88%)
Sep 07, 2007 6.174 6.303 6.048 6.106 16,568,066 -0.18(-2.93%)
Sep 06, 2007 6.106 6.336 6.035 6.290 25,178,592 +0.18(+3.02%)
Sep 05, 2007 6.334 6.334 6.050 6.106 19,023,042 -0.17(-2.67%)
Sep 04, 2007 6.315 6.396 6.257 6.274 16,850,608 -0.04(-0.62%)
Aug 31, 2007 6.238 6.352 6.205 6.313 15,634,470 +0.13(+2.08%)
Aug 30, 2007 6.259 6.284 6.139 6.185 14,591,721 -0.07(-1.19%)
Aug 29, 2007 6.129 6.282 6.089 6.259 19,745,094 +0.16(+2.68%)
Aug 28, 2007 6.344 6.361 6.081 6.096 22,142,112 -0.27(-4.23%)
Aug 27, 2007 6.332 6.454 6.315 6.365 22,944,260 -0.00(-0.03%)
Aug 24, 2007 6.180 6.369 6.139 6.367 19,313,794 +0.18(+2.88%)
Aug 23, 2007 6.180 6.222 6.125 6.189 13,546,075 +0.01(+0.13%)
Aug 22, 2007 6.195 6.232 6.093 6.180 17,499,730 +0.04(+0.71%)
Aug 21, 2007 6.139 6.176 6.079 6.137 13,938,736 -0.00(-0.03%)
Aug 20, 2007 6.191 6.240 6.104 6.139 29,579,156 -0.07(-1.17%)
Aug 17, 2007 6.162 6.259 6.089 6.211 39,452,032 +0.15(+2.42%)
Aug 16, 2007 5.897 6.162 5.611 6.064 34,690,692 +0.17(+2.84%)
Aug 15, 2007 5.733 5.928 5.710 5.897 29,539,398 +0.19(+3.26%)
Aug 14, 2007 5.706 5.851 5.599 5.710 28,549,776 -0.02(-0.29%)
Aug 13, 2007 5.698 5.859 5.694 5.727 17,118,178 +0.03(+0.51%)
Aug 10, 2007 5.594 5.762 5.443 5.698 21,630,996 +0.11(+1.93%)
Aug 09, 2007 5.909 5.903 5.580 5.590 28,378,256 -0.32(-5.40%)
Aug 08, 2007 5.953 5.963 5.804 5.909 21,702,360 -0.00(-0.07%)
Aug 07, 2007 5.837 5.961 5.760 5.913 27,591,298 +0.06(+0.99%)
Aug 06, 2007 5.768 5.855 5.580 5.855 26,689,902 +0.20(+3.55%)
Aug 03, 2007 5.721 5.824 5.650 5.655 25,522,998 -0.17(-2.92%)
Aug 02, 2007 5.835 5.859 5.760 5.824 24,177,728 +0.02(+0.39%)
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.