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

TJX Companies (NY: TJX )

96.42 +1.14 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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, 2007 5.777 5.795 5.698 5.791 14,939,280 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.742 13,794,155 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.684 13,376,867 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,108 -0.04(-0.69%)
May 24, 2007 5.810 5.829 5.704 5.733 18,003,736 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.829 14,762,513 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,394 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.800 5.855 15,969,459 -0.01(-0.18%)
May 18, 2007 5.742 5.868 5.715 5.866 16,065,812 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,350 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,800,768 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,843,926 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,099 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,290 -0.08(-1.37%)
May 10, 2007 5.829 6.015 5.797 5.915 21,369,566 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,496 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,472 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,583 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,029 -0.01(-0.18%)
May 03, 2007 5.876 5.889 5.804 5.816 16,585,731 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,573,948 +0.05(+0.78%)
May 01, 2007 5.715 5.839 5.715 5.831 18,440,632 +0.06(+0.97%)
Apr 30, 2007 5.870 5.895 5.766 5.775 18,780,398 -0.10(-1.69%)
Apr 27, 2007 5.922 5.924 5.839 5.874 14,268,829 +0.04(+0.71%)
Apr 26, 2007 5.862 5.876 5.820 5.833 15,999,186 -0.03(-0.53%)
Apr 25, 2007 5.870 5.891 5.849 5.864 13,042,506 -0.01(-0.11%)
Apr 24, 2007 5.895 5.903 5.810 5.870 18,437,072 -0.05(-0.80%)
Apr 23, 2007 6.178 6.178 5.907 5.918 14,181,015 -0.09(-1.52%)
Apr 20, 2007 6.002 6.009 5.955 6.009 13,236,810 +0.08(+1.40%)
Apr 19, 2007 5.862 5.980 5.860 5.926 19,859,796 +0.05(+0.81%)
Apr 18, 2007 5.833 5.901 5.820 5.878 11,524,308 +0.02(+0.28%)
Apr 17, 2007 5.868 5.884 5.849 5.862 17,447,836 -0.01(-0.14%)
Apr 16, 2007 5.797 5.878 5.797 5.870 15,657,996 +0.09(+1.54%)
Apr 13, 2007 5.860 5.860 5.764 5.781 14,543,562 +0.01(+0.14%)
Apr 12, 2007 5.739 5.839 5.698 5.773 12,811,355 +0.01(+0.22%)
Apr 11, 2007 5.766 5.800 5.727 5.760 14,618,553 -0.02(-0.39%)
Apr 10, 2007 5.800 5.818 5.739 5.783 15,245,968 -0.03(-0.50%)
Apr 09, 2007 5.781 5.822 5.742 5.812 17,902,954 +0.04(+0.65%)
Apr 05, 2007 5.729 5.785 5.717 5.775 8,749,032 +0.05(+0.83%)
Apr 04, 2007 5.704 5.750 5.694 5.727 12,984,211 +0.01(+0.18%)
Apr 03, 2007 5.644 5.737 5.634 5.717 23,692,322 +0.11(+1.96%)
Apr 02, 2007 5.603 5.673 5.572 5.607 15,643,951 +0.02(+0.44%)
Mar 30, 2007 5.553 5.613 5.514 5.582 14,412,938 +0.02(+0.41%)
Mar 29, 2007 5.584 5.632 5.516 5.559 21,241,154 +0.07(+1.32%)
Mar 28, 2007 5.532 5.532 5.443 5.487 17,826,002 -0.06(-1.01%)
Mar 27, 2007 5.570 5.590 5.518 5.543 15,921,645 -0.07(-1.25%)
Mar 26, 2007 5.588 5.619 5.539 5.613 12,241,594 +0.02(+0.41%)
Mar 23, 2007 5.580 5.599 5.549 5.590 13,487,468 +0.03(+0.52%)
Mar 22, 2007 5.688 5.688 5.363 5.561 14,902,280 +0.04(+0.67%)
Mar 21, 2007 5.485 5.551 5.443 5.524 24,880,142 +0.05(+0.83%)
Mar 20, 2007 5.528 5.530 5.448 5.479 24,420,980 +0.05(+0.88%)
Mar 19, 2007 5.425 5.483 5.414 5.431 38,125,784 +0.03(+0.50%)
Mar 16, 2007 5.412 5.466 5.385 5.404 15,477,794 -0.01(-0.15%)
Mar 15, 2007 5.367 5.427 5.363 5.412 20,001,306 +0.03(+0.54%)
Mar 14, 2007 5.435 5.443 5.330 5.383 24,327,284 -0.01(-0.27%)
Mar 13, 2007 5.555 5.539 5.377 5.398 23,807,606 -0.16(-2.83%)
Mar 12, 2007 5.611 5.626 5.534 5.555 14,540,346 -0.05(-0.81%)
Mar 09, 2007 5.688 5.704 5.549 5.601 13,682,588 -0.05(-0.92%)
Mar 08, 2007 5.605 5.702 5.603 5.652 15,311,169 +0.07(+1.30%)
Mar 07, 2007 5.528 5.605 5.510 5.580 17,586,448 +0.05(+0.94%)
Mar 06, 2007 5.586 5.626 5.481 5.528 26,451,394 -0.04(-0.63%)
Mar 05, 2007 5.655 5.690 5.559 5.563 21,116,972 -0.09(-1.58%)
Mar 02, 2007 5.698 5.762 5.650 5.652 11,609,191 -0.05(-0.80%)
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.