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 (%)
May 30, 2008 6.663 6.677 6.564 6.638 14,355,532 -0.02(-0.37%)
May 29, 2008 6.574 6.706 6.495 6.663 17,995,270 +0.09(+1.32%)
May 28, 2008 6.590 6.655 6.474 6.576 19,679,972 +0.02(+0.25%)
May 27, 2008 6.485 6.644 6.454 6.559 21,192,166 +0.10(+1.47%)
May 26, 2008 6.472 6.555 6.350 6.464 0 +0.00(+0.00%)
May 23, 2008 6.472 6.555 6.350 6.464 29,911,408 -0.02(-0.38%)
May 22, 2008 6.448 6.574 6.388 6.489 15,570,220 +0.06(+0.97%)
May 21, 2008 6.514 6.547 6.410 6.427 30,828,146 -0.07(-1.08%)
May 20, 2008 6.545 6.553 6.421 6.497 21,702,604 -0.07(-1.04%)
May 19, 2008 6.582 6.667 6.526 6.566 19,540,624 -0.02(-0.38%)
May 16, 2008 6.725 6.725 6.495 6.590 25,363,422 -0.04(-0.66%)
May 15, 2008 6.518 6.644 6.427 6.634 24,427,148 +0.13(+2.04%)
May 14, 2008 6.388 6.624 6.388 6.501 30,321,258 +0.16(+2.45%)
May 13, 2008 6.690 6.690 6.278 6.346 55,239,708 -0.31(-4.64%)
May 12, 2008 6.450 6.711 6.450 6.655 22,155,776 +0.23(+3.54%)
May 09, 2008 6.404 6.539 6.313 6.427 26,929,276 +0.01(+0.13%)
May 08, 2008 6.636 6.698 6.373 6.419 37,146,328 -0.16(-2.36%)
May 07, 2008 6.644 6.735 6.566 6.574 17,893,304 -0.06(-0.91%)
May 06, 2008 6.489 6.671 6.437 6.634 21,648,332 +0.12(+1.88%)
May 05, 2008 6.603 6.675 6.487 6.512 28,203,838 -0.14(-2.12%)
May 02, 2008 6.913 6.998 6.634 6.653 31,176,576 -0.18(-2.64%)
May 01, 2008 6.595 6.922 6.518 6.833 19,297,820 +0.16(+2.42%)
Apr 30, 2008 6.942 6.967 6.634 6.671 26,440,560 -0.22(-3.19%)
Apr 29, 2008 6.812 6.934 6.775 6.891 14,578,148 +0.08(+1.16%)
Apr 28, 2008 6.843 6.868 6.731 6.812 17,546,222 -0.01(-0.12%)
Apr 25, 2008 6.657 6.833 6.622 6.820 20,880,600 +0.20(+3.07%)
Apr 24, 2008 6.568 6.667 6.491 6.617 36,269,424 +0.07(+1.08%)
Apr 23, 2008 6.532 6.659 6.452 6.547 16,790,974 +0.03(+0.41%)
Apr 22, 2008 6.555 6.568 6.396 6.520 20,265,850 -0.07(-1.13%)
Apr 21, 2008 6.586 6.622 6.508 6.595 20,735,206 -0.04(-0.59%)
Apr 18, 2008 6.553 6.704 6.553 6.634 23,554,858 +0.18(+2.73%)
Apr 17, 2008 6.437 6.485 6.373 6.458 14,796,036 -0.01(-0.16%)
Apr 16, 2008 6.390 6.491 6.354 6.468 15,187,987 +0.11(+1.79%)
Apr 15, 2008 6.437 6.437 6.290 6.354 24,596,212 -0.03(-0.45%)
Apr 14, 2008 6.259 6.431 6.259 6.383 27,798,976 +0.16(+2.53%)
Apr 11, 2008 6.305 6.356 6.212 6.226 36,660,548 -0.17(-2.62%)
Apr 10, 2008 6.433 6.566 6.209 6.394 60,058,256 -0.25(-3.74%)
Apr 09, 2008 6.740 6.742 6.518 6.642 25,039,218 -0.04(-0.65%)
Apr 08, 2008 6.657 6.715 6.601 6.686 17,955,850 +0.03(+0.47%)
Apr 07, 2008 6.934 6.934 6.630 6.655 26,950,400 -0.21(-3.08%)
Apr 04, 2008 7.092 7.092 6.793 6.866 34,999,900 -0.19(-2.67%)
Apr 03, 2008 7.100 7.135 6.971 7.054 19,990,402 -0.08(-1.07%)
Apr 02, 2008 7.135 7.210 7.069 7.131 32,031,944 +0.08(+1.18%)
Apr 01, 2008 6.884 7.112 6.661 7.048 35,164,956 +0.20(+2.93%)
Mar 31, 2008 6.748 6.897 6.717 6.847 32,734,146 +0.08(+1.22%)
Mar 28, 2008 6.764 6.822 6.642 6.764 25,715,996 -0.12(-1.80%)
Mar 27, 2008 7.019 7.065 6.884 6.889 21,703,416 -0.06(-0.86%)
Mar 26, 2008 7.110 7.110 6.898 6.949 23,577,090 -0.18(-2.58%)
Mar 25, 2008 7.137 7.162 7.029 7.133 27,371,778 +0.01(+0.17%)
Mar 24, 2008 7.085 7.232 7.007 7.120 31,798,648 +0.10(+1.36%)
Mar 21, 2008 6.671 7.052 6.671 7.025 39,543,984 +0.00(+0.00%)
Mar 20, 2008 6.671 7.052 6.671 7.025 39,543,984 +0.33(+4.95%)
Mar 19, 2008 6.858 6.936 6.686 6.694 26,964,566 -0.14(-2.12%)
Mar 18, 2008 6.615 6.841 6.615 6.839 39,609,148 +0.24(+3.57%)
Mar 17, 2008 6.510 6.698 6.435 6.603 42,372,864 -0.08(-1.15%)
Mar 14, 2008 6.711 6.812 6.491 6.679 36,549,428 -0.03(-0.40%)
Mar 13, 2008 6.655 6.758 6.597 6.706 53,315,060 -0.03(-0.40%)
Mar 12, 2008 6.771 6.887 6.675 6.733 42,431,468 -0.02(-0.37%)
Mar 11, 2008 6.545 6.758 6.545 6.758 36,260,612 +0.31(+4.88%)
Mar 10, 2008 6.464 6.535 6.409 6.443 22,626,678 -0.03(-0.42%)
Mar 07, 2008 6.450 6.574 6.377 6.470 27,738,624 -0.04(-0.67%)
Mar 06, 2008 6.845 6.845 6.501 6.514 28,127,002 -0.33(-4.84%)
Mar 05, 2008 6.913 6.957 6.729 6.845 27,711,318 -0.04(-0.54%)
Mar 04, 2008 6.690 6.905 6.690 6.882 45,831,116 +0.12(+1.71%)
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.