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

TJX Companies (NY: TJX )

93.36 +0.70 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2009 7.582 7.597 7.474 7.501 13,538,062 -0.08(-1.07%)
Jul 30, 2009 7.584 7.661 7.551 7.582 23,478,912 +0.05(+0.69%)
Jul 29, 2009 7.477 7.568 7.448 7.530 15,793,235 +0.02(+0.33%)
Jul 28, 2009 7.404 7.526 7.311 7.506 23,160,102 +0.08(+1.12%)
Jul 27, 2009 7.377 7.441 7.315 7.423 18,662,996 -0.01(-0.08%)
Jul 24, 2009 7.406 7.493 7.330 7.429 38,457,580 +0.00(+0.00%)
Jul 23, 2009 7.325 7.526 7.251 7.429 24,836,972 +0.13(+1.73%)
Jul 22, 2009 7.303 7.408 7.267 7.303 21,129,878 -0.02(-0.28%)
Jul 21, 2009 7.398 7.472 7.147 7.323 35,822,520 -0.05(-0.67%)
Jul 20, 2009 7.319 7.392 7.195 7.373 31,477,288 +0.08(+1.16%)
Jul 17, 2009 7.234 7.305 7.170 7.288 40,852,340 -0.04(-0.56%)
Jul 16, 2009 7.071 7.354 6.992 7.330 42,261,436 +0.22(+3.09%)
Jul 15, 2009 7.065 7.129 6.971 7.110 28,388,862 +0.12(+1.66%)
Jul 14, 2009 6.791 7.013 6.748 6.994 32,785,620 +0.16(+2.36%)
Jul 13, 2009 6.711 6.839 6.690 6.833 30,720,134 +0.23(+3.51%)
Jul 10, 2009 6.592 6.669 6.534 6.601 27,725,618 -0.05(-0.69%)
Jul 09, 2009 6.781 6.824 6.611 6.646 39,451,612 +0.21(+3.22%)
Jul 08, 2009 6.238 6.462 6.238 6.439 30,640,336 +0.17(+2.71%)
Jul 07, 2009 6.396 6.398 6.234 6.269 25,199,882 -0.13(-2.01%)
Jul 06, 2009 6.168 6.419 6.135 6.398 28,877,216 +0.23(+3.69%)
Jul 02, 2009 6.416 6.474 6.170 6.170 22,514,536 -0.30(-4.70%)
Jul 01, 2009 6.557 6.644 6.458 6.474 22,352,206 -0.04(-0.60%)
Jun 30, 2009 6.462 6.578 6.456 6.514 24,663,708 +0.02(+0.29%)
Jun 29, 2009 6.522 6.605 6.470 6.495 18,773,772 +0.01(+0.10%)
Jun 26, 2009 6.572 6.626 6.451 6.489 21,092,388 -0.10(-1.48%)
Jun 25, 2009 6.568 6.644 6.520 6.586 40,912,668 +0.33(+5.23%)
Jun 24, 2009 6.317 6.406 6.214 6.259 22,214,736 -0.01(-0.17%)
Jun 23, 2009 6.390 6.439 6.265 6.269 27,577,214 -0.10(-1.62%)
Jun 22, 2009 6.332 6.470 6.296 6.373 26,712,042 -0.01(-0.23%)
Jun 19, 2009 6.400 6.450 6.361 6.387 24,616,006 +0.04(+0.62%)
Jun 18, 2009 6.361 6.419 6.301 6.348 19,255,842 -0.03(-0.52%)
Jun 17, 2009 6.135 6.485 6.118 6.381 32,864,790 +0.23(+3.67%)
Jun 16, 2009 6.340 6.342 6.108 6.156 21,911,886 -0.13(-2.14%)
Jun 15, 2009 6.234 6.358 6.205 6.290 20,087,988 -0.07(-1.14%)
Jun 12, 2009 6.166 6.390 6.079 6.363 22,232,902 +0.16(+2.60%)
Jun 11, 2009 6.346 6.392 6.193 6.201 26,074,158 -0.11(-1.80%)
Jun 10, 2009 6.476 6.499 6.230 6.315 20,393,104 -0.10(-1.58%)
Jun 09, 2009 6.387 6.458 6.365 6.416 16,276,029 +0.04(+0.62%)
Jun 08, 2009 6.344 6.419 6.274 6.377 21,516,186 +0.06(+0.92%)
Jun 05, 2009 6.441 6.441 6.209 6.319 31,682,838 +0.01(+0.23%)
Jun 04, 2009 6.383 6.398 6.180 6.305 35,521,496 -0.06(-0.91%)
Jun 03, 2009 6.338 6.398 6.280 6.363 25,174,154 +0.01(+0.23%)
Jun 02, 2009 6.375 6.470 6.325 6.348 45,006,344 -0.01(-0.20%)
Jun 01, 2009 6.191 6.406 6.127 6.361 39,019,388 +0.25(+4.10%)
May 29, 2009 6.015 6.114 5.901 6.110 27,011,796 +0.14(+2.36%)
May 28, 2009 6.096 6.116 5.839 5.969 30,591,892 -0.08(-1.30%)
May 27, 2009 6.069 6.232 6.006 6.048 47,122,420 -0.04(-0.65%)
May 26, 2009 5.791 6.116 5.717 6.087 37,030,752 +0.23(+3.96%)
May 22, 2009 5.816 5.917 5.727 5.855 20,619,292 +0.01(+0.25%)
May 21, 2009 5.797 5.959 5.725 5.841 30,260,716 -0.02(-0.35%)
May 20, 2009 6.067 6.075 5.822 5.862 44,326,752 -0.15(-2.48%)
May 19, 2009 5.946 6.071 5.899 6.011 65,176,640 +0.23(+3.90%)
May 18, 2009 5.636 5.791 5.607 5.785 42,432,968 +0.23(+4.10%)
May 15, 2009 5.549 5.661 5.512 5.557 36,049,800 -0.00(-0.04%)
May 14, 2009 5.715 5.866 5.553 5.559 41,231,008 -0.16(-2.72%)
May 13, 2009 5.686 5.762 5.655 5.715 47,861,876 -0.13(-2.23%)
May 12, 2009 5.971 6.015 5.725 5.845 61,694,500 +0.08(+1.36%)
May 11, 2009 5.795 5.837 5.615 5.766 36,025,004 -0.04(-0.75%)
May 08, 2009 5.984 6.002 5.754 5.810 36,812,248 -0.12(-2.06%)
May 07, 2009 6.085 6.089 5.859 5.932 43,676,648 +0.03(+0.46%)
May 06, 2009 6.062 6.106 5.843 5.905 30,018,458 -0.11(-1.86%)
May 05, 2009 5.975 6.052 5.946 6.017 24,359,650 +0.01(+0.14%)
May 04, 2009 6.011 6.024 5.978 6.009 36,065,280 +0.24(+4.13%)
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.