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

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Apr 30, 2009 6.106 6.193 6.003 6.108 48,026,356 +0.07(+1.12%)
Apr 29, 2009 6.147 6.224 5.992 6.040 33,738,092 -0.06(-1.04%)
Apr 28, 2009 5.899 6.150 5.855 6.104 40,287,088 +0.21(+3.52%)
Apr 27, 2009 6.065 6.097 5.816 5.896 35,155,664 -0.25(-4.02%)
Apr 24, 2009 6.095 6.230 6.016 6.143 25,238,514 +0.13(+2.14%)
Apr 23, 2009 6.069 6.126 5.846 6.014 25,797,110 -0.05(-0.90%)
Apr 22, 2009 6.099 6.370 6.060 6.069 31,588,350 -0.06(-1.03%)
Apr 21, 2009 5.951 6.172 5.920 6.132 26,357,574 +0.17(+2.82%)
Apr 20, 2009 6.080 6.134 5.904 5.964 29,349,856 -0.22(-3.63%)
Apr 17, 2009 6.043 6.228 6.043 6.189 30,966,200 +0.15(+2.53%)
Apr 16, 2009 5.916 6.078 5.848 6.036 23,996,860 +0.13(+2.26%)
Apr 15, 2009 5.844 5.944 5.743 5.903 20,438,322 +0.02(+0.41%)
Apr 14, 2009 5.918 5.962 5.798 5.879 29,242,138 -0.08(-1.36%)
Apr 13, 2009 5.912 6.058 5.912 5.960 19,446,648 -0.06(-1.05%)
Apr 09, 2009 6.025 6.115 5.811 6.023 49,352,560 +0.19(+3.30%)
Apr 08, 2009 5.678 5.835 5.658 5.831 30,637,192 +0.21(+3.69%)
Apr 07, 2009 5.571 5.682 5.560 5.623 24,821,404 -0.04(-0.73%)
Apr 06, 2009 5.787 5.787 5.573 5.665 27,992,560 -0.16(-2.77%)
Apr 03, 2009 5.711 5.846 5.599 5.826 32,087,994 +0.12(+2.07%)
Apr 02, 2009 5.691 5.824 5.549 5.709 26,927,878 +0.11(+2.03%)
Apr 01, 2009 5.508 5.652 5.419 5.595 28,903,820 -0.00(-0.08%)
Mar 31, 2009 5.678 5.689 5.409 5.599 33,848,324 -0.02(-0.39%)
Mar 30, 2009 5.695 5.770 5.553 5.621 24,003,050 -0.27(-4.56%)
Mar 26, 2009 5.691 5.979 5.665 5.890 31,656,066 +0.26(+4.53%)
Mar 25, 2009 5.693 5.802 5.512 5.634 27,286,230 -0.03(-0.54%)
Mar 24, 2009 5.497 5.722 5.460 5.665 23,360,236 +0.10(+1.81%)
Mar 23, 2009 5.462 5.582 5.444 5.564 27,023,650 +0.18(+3.28%)
Mar 20, 2009 5.510 5.512 5.318 5.388 23,111,696 -0.09(-1.70%)
Mar 19, 2009 5.560 5.586 5.418 5.481 21,199,816 -0.03(-0.63%)
Mar 18, 2009 5.337 5.610 5.324 5.516 23,548,562 +0.14(+2.54%)
Mar 17, 2009 5.232 5.383 5.211 5.379 26,161,460 +0.14(+2.71%)
Mar 16, 2009 5.479 5.489 5.226 5.237 26,896,970 -0.19(-3.46%)
Mar 13, 2009 5.366 5.475 5.315 5.425 0 +0.05(+1.02%)
Mar 12, 2009 5.165 5.379 5.165 5.370 26,369,662 +0.18(+3.54%)
Mar 11, 2009 5.104 5.235 4.968 5.187 25,627,436 +0.12(+2.46%)
Mar 10, 2009 4.807 5.073 4.772 5.062 35,161,460 +0.32(+6.77%)
Mar 09, 2009 4.656 4.835 4.623 4.741 32,508,954 +0.05(+1.02%)
Mar 06, 2009 4.730 4.785 4.549 4.693 0 -0.00(-0.09%)
Mar 05, 2009 4.632 4.951 4.588 4.697 34,037,004 -0.04(-0.83%)
Mar 04, 2009 4.776 4.800 4.630 4.737 28,833,946 -0.06(-1.27%)
Mar 02, 2009 4.837 5.038 4.778 4.798 33,028,160 -0.07(-1.35%)
Feb 27, 2009 4.807 4.986 4.765 4.863 0 -0.05(-0.93%)
Feb 26, 2009 5.110 5.110 4.866 4.909 28,466,460 -0.14(-2.77%)
Feb 25, 2009 4.807 5.110 4.804 5.049 58,009,060 +0.35(+7.34%)
Feb 24, 2009 4.569 4.732 4.527 4.704 25,501,776 +0.16(+3.61%)
Feb 23, 2009 4.728 4.728 4.521 4.540 21,373,634 -0.11(-2.39%)
Feb 20, 2009 4.586 4.713 4.521 4.652 0 -0.01(-0.23%)
Feb 19, 2009 4.697 4.813 4.647 4.662 18,823,562 -0.00(-0.09%)
Feb 18, 2009 4.743 4.743 4.571 4.667 22,274,280 -0.01(-0.28%)
Feb 17, 2009 4.606 4.750 4.521 4.680 25,317,226 -0.05(-0.97%)
Feb 13, 2009 4.767 4.844 4.689 4.726 17,821,960 -0.07(-1.37%)
Feb 12, 2009 4.728 4.798 4.621 4.791 24,511,226 +0.02(+0.50%)
Feb 11, 2009 4.743 4.822 4.676 4.767 22,303,962 +0.02(+0.46%)
Feb 10, 2009 4.859 4.925 4.682 4.745 25,060,970 -0.16(-3.30%)
Feb 09, 2009 4.991 5.004 4.820 4.908 22,113,392 -0.07(-1.40%)
Feb 06, 2009 4.825 5.106 4.757 4.977 40,084,864 +0.17(+3.45%)
Feb 05, 2009 4.471 4.838 4.458 4.812 51,038,728 +0.47(+10.74%)
Feb 04, 2009 4.216 4.406 4.216 4.345 28,089,986 +0.02(+0.56%)
Feb 03, 2009 4.288 4.360 4.199 4.321 26,494,728 +0.07(+1.75%)
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.