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 (%)
Jan 31, 2008 6.379 6.626 6.327 6.545 57,793,924 +0.08(+1.18%)
Jan 30, 2008 6.584 6.603 6.429 6.468 43,034,916 -0.12(-1.76%)
Jan 29, 2008 6.553 6.609 6.303 6.584 38,771,920 +0.08(+1.31%)
Jan 28, 2008 6.278 6.516 6.236 6.499 28,294,908 +0.24(+3.87%)
Jan 25, 2008 6.474 6.476 6.205 6.257 29,293,204 -0.17(-2.64%)
Jan 24, 2008 6.615 6.615 6.410 6.427 57,334,304 -0.15(-2.24%)
Jan 23, 2008 6.139 6.605 6.096 6.574 66,257,616 +0.42(+6.87%)
Jan 22, 2008 5.681 6.170 5.662 6.151 43,767,268 +0.17(+2.87%)
Jan 21, 2008 6.075 6.147 5.853 5.980 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.147 5.853 5.980 32,294,234 -0.03(-0.55%)
Jan 17, 2008 5.951 6.108 5.946 6.013 47,031,492 +0.09(+1.47%)
Jan 16, 2008 5.828 6.004 5.818 5.926 31,019,004 +0.06(+0.99%)
Jan 15, 2008 5.868 5.932 5.814 5.868 25,652,088 -0.06(-1.05%)
Jan 14, 2008 5.924 5.936 5.783 5.930 21,506,778 +0.08(+1.31%)
Jan 11, 2008 5.826 5.969 5.758 5.853 33,242,142 -0.04(-0.63%)
Jan 10, 2008 5.481 5.975 5.481 5.891 53,540,944 +0.38(+6.87%)
Jan 09, 2008 5.514 5.535 5.278 5.512 29,737,950 +0.01(+0.11%)
Jan 08, 2008 5.708 5.746 5.493 5.505 25,788,438 -0.19(-3.27%)
Jan 07, 2008 5.644 5.770 5.578 5.692 23,792,616 +0.05(+0.84%)
Jan 04, 2008 5.731 5.783 5.607 5.644 27,946,522 -0.13(-2.26%)
Jan 03, 2008 5.835 5.901 5.758 5.775 18,076,020 -0.03(-0.53%)
Jan 02, 2008 5.942 5.978 5.721 5.806 20,051,760 -0.14(-2.40%)
Jan 01, 2008 5.878 6.048 5.864 5.949 0 +0.00(+0.00%)
Dec 31, 2007 5.878 6.048 5.864 5.949 13,163,595 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,451 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,766,085 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,675 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,375 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,408 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,644 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,602 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,669,124 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,845 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,880 -0.17(-2.73%)
Dec 13, 2007 6.240 6.286 6.021 6.151 23,474,768 -0.10(-1.66%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,912 +0.07(+1.17%)
Dec 11, 2007 6.392 6.447 6.149 6.182 27,852,038 -0.21(-3.33%)
Dec 10, 2007 6.390 6.416 6.307 6.396 14,824,401 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,346 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.946 6.214 30,004,026 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,272 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,406 +0.08(+1.29%)
Dec 03, 2007 6.110 6.110 5.928 5.928 17,272,310 -0.15(-2.42%)
Nov 30, 2007 5.951 6.112 5.938 6.075 23,277,340 +0.26(+4.49%)
Nov 29, 2007 5.907 5.907 5.787 5.814 19,212,880 -0.11(-1.78%)
Nov 28, 2007 5.698 5.971 5.688 5.920 26,588,032 +0.25(+4.50%)
Nov 27, 2007 5.657 5.768 5.619 5.665 21,052,658 +0.01(+0.26%)
Nov 26, 2007 5.917 5.917 5.642 5.650 35,197,024 -0.25(-4.31%)
Nov 23, 2007 5.893 5.932 5.845 5.905 12,565,852 +0.05(+0.81%)
Nov 21, 2007 5.826 5.946 5.750 5.857 18,506,502 -0.06(-0.95%)
Nov 20, 2007 5.849 6.019 5.804 5.913 28,716,056 +0.08(+1.35%)
Nov 19, 2007 6.048 6.048 5.830 5.835 26,493,494 -0.24(-3.95%)
Nov 16, 2007 6.108 6.160 5.967 6.075 24,538,246 +0.01(+0.20%)
Nov 15, 2007 6.021 6.149 6.011 6.062 20,930,640 +0.01(+0.10%)
Nov 14, 2007 6.323 6.323 6.038 6.056 42,306,576 -0.24(-3.85%)
Nov 13, 2007 6.168 6.419 6.100 6.298 42,817,512 +0.23(+3.75%)
Nov 12, 2007 5.822 6.149 5.822 6.071 30,880,046 +0.18(+3.02%)
Nov 09, 2007 5.876 6.025 5.837 5.893 32,518,258 -0.01(-0.21%)
Nov 08, 2007 5.808 6.031 5.710 5.905 40,929,768 +0.25(+4.51%)
Nov 07, 2007 5.603 5.756 5.599 5.650 31,776,550 -0.04(-0.66%)
Nov 06, 2007 5.675 5.708 5.512 5.688 22,466,678 +0.01(+0.15%)
Nov 05, 2007 5.671 5.748 5.611 5.679 23,517,024 -0.07(-1.22%)
Nov 02, 2007 5.773 5.814 5.611 5.750 27,901,138 -0.01(-0.25%)
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.