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 (%)
Feb 26, 2010 8.641 8.742 8.636 8.647 30,278,916 -0.02(-0.26%)
Feb 25, 2010 8.283 8.703 8.258 8.670 51,357,040 +0.26(+3.04%)
Feb 24, 2010 8.173 8.423 8.072 8.414 33,772,028 +0.28(+3.39%)
Feb 23, 2010 8.180 8.204 8.094 8.138 21,927,650 -0.04(-0.48%)
Feb 22, 2010 8.159 8.198 8.094 8.177 19,545,982 +0.05(+0.56%)
Feb 19, 2010 8.101 8.186 8.094 8.132 14,029,667 +0.01(+0.15%)
Feb 18, 2010 8.057 8.139 8.003 8.119 14,555,141 +0.06(+0.77%)
Feb 17, 2010 8.026 8.092 8.024 8.057 13,976,044 +0.07(+0.83%)
Feb 16, 2010 7.856 7.997 7.839 7.991 14,147,261 +0.18(+2.34%)
Feb 12, 2010 7.720 7.808 7.808 7.808 34,536,996 +0.01(+0.19%)
Feb 11, 2010 7.812 7.820 7.737 7.793 22,690,910 -0.02(-0.24%)
Feb 10, 2010 7.878 7.917 7.768 7.812 19,880,586 -0.06(-0.79%)
Feb 09, 2010 7.920 7.924 7.829 7.874 14,027,284 +0.01(+0.13%)
Feb 08, 2010 7.940 7.942 7.824 7.864 12,976,406 -0.07(-0.86%)
Feb 05, 2010 7.914 7.969 7.806 7.932 23,950,456 +0.03(+0.42%)
Feb 04, 2010 8.023 8.052 7.897 7.899 24,598,454 -0.13(-1.57%)
Feb 03, 2010 8.106 8.125 7.978 8.025 22,610,586 -0.10(-1.20%)
Feb 02, 2010 8.027 8.125 8.023 8.123 28,071,686 +0.15(+1.94%)
Feb 01, 2010 7.891 8.029 7.891 7.968 24,284,020 +0.10(+1.25%)
Jan 29, 2010 7.955 8.044 7.868 7.870 20,796,490 -0.05(-0.58%)
Jan 28, 2010 7.959 7.998 7.889 7.916 26,278,012 -0.03(-0.42%)
Jan 27, 2010 7.891 7.990 7.833 7.949 19,636,128 +0.06(+0.81%)
Jan 26, 2010 7.653 7.960 7.653 7.885 29,664,856 +0.22(+2.89%)
Jan 25, 2010 7.673 7.719 7.613 7.663 14,538,873 +0.06(+0.73%)
Jan 22, 2010 7.624 7.727 7.591 7.607 22,378,610 -0.02(-0.30%)
Jan 21, 2010 7.769 7.787 7.619 7.630 19,750,084 -0.12(-1.50%)
Jan 20, 2010 7.800 7.800 7.692 7.746 10,213,441 -0.10(-1.24%)
Jan 19, 2010 7.702 7.845 7.702 7.843 12,458,192 +0.12(+1.58%)
Jan 15, 2010 7.806 7.721 7.721 7.721 38,119,992 -0.11(-1.35%)
Jan 14, 2010 7.930 7.930 7.787 7.827 13,184,789 -0.10(-1.23%)
Jan 13, 2010 7.905 7.945 7.849 7.924 13,267,324 +0.03(+0.34%)
Jan 12, 2010 7.930 7.940 7.839 7.897 13,985,745 -0.07(-0.91%)
Jan 11, 2010 8.036 8.044 7.922 7.969 17,629,950 -0.01(-0.16%)
Jan 08, 2010 7.934 7.996 7.874 7.982 28,238,858 -0.11(-1.31%)
Jan 07, 2010 8.023 8.228 7.920 8.087 65,912,556 +0.39(+5.11%)
Jan 06, 2010 7.671 7.723 7.613 7.694 18,096,200 +0.03(+0.41%)
Jan 05, 2010 7.437 7.669 7.437 7.663 25,619,384 +0.20(+2.69%)
Jan 04, 2010 7.454 7.588 7.402 7.462 30,366,840 -0.11(-1.40%)
Dec 31, 2009 7.622 7.568 7.568 7.568 14,598,302 -0.06(-0.84%)
Dec 30, 2009 7.586 7.682 7.586 7.632 11,088,586 +0.01(+0.16%)
Dec 29, 2009 7.665 7.686 7.619 7.619 11,640,589 -0.03(-0.35%)
Dec 28, 2009 7.640 7.677 7.617 7.646 10,890,978 +0.03(+0.35%)
Dec 24, 2009 7.661 7.696 7.611 7.619 4,884,495 -0.06(-0.78%)
Dec 23, 2009 7.634 7.692 7.607 7.680 14,065,652 +0.03(+0.38%)
Dec 22, 2009 7.752 7.752 7.634 7.651 14,000,688 -0.05(-0.59%)
Dec 21, 2009 7.646 7.733 7.607 7.696 17,554,152 +0.08(+1.06%)
Dec 18, 2009 7.636 7.646 7.512 7.615 27,176,788 +0.01(+0.14%)
Dec 17, 2009 7.696 7.696 7.574 7.605 36,129,952 -0.09(-1.16%)
Dec 16, 2009 7.845 7.911 7.692 7.694 26,964,440 -0.16(-2.00%)
Dec 15, 2009 7.878 7.940 7.824 7.851 24,786,522 -0.05(-0.58%)
Dec 14, 2009 7.872 7.907 7.851 7.897 22,510,408 +0.16(+2.01%)
Dec 11, 2009 7.856 7.891 7.733 7.742 24,116,534 -0.10(-1.27%)
Dec 10, 2009 7.677 7.849 7.646 7.841 30,831,952 +0.16(+2.02%)
Dec 09, 2009 7.646 7.690 7.564 7.686 28,099,708 +0.06(+0.84%)
Dec 08, 2009 7.638 7.671 7.444 7.622 28,288,150 -0.03(-0.41%)
Dec 07, 2009 7.564 7.680 7.535 7.653 39,391,288 +0.11(+1.45%)
Dec 04, 2009 7.746 7.810 7.499 7.543 56,930,656 -0.18(-2.36%)
Dec 03, 2009 7.748 7.777 7.470 7.725 75,268,240 -0.22(-2.81%)
Dec 02, 2009 8.009 8.025 7.889 7.949 24,595,774 -0.03(-0.34%)
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.