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

TJX Companies (NY: TJX )

99.98 +1.06 (+1.07%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
Nov 28, 2003 4.649 4.703 4.645 4.660 5,657,287 +0.01(+0.22%)
Nov 26, 2003 4.734 4.736 4.620 4.649 12,118,880 -0.11(-2.21%)
Nov 25, 2003 4.581 4.810 4.579 4.754 17,717,990 +0.14(+3.13%)
Nov 24, 2003 4.563 4.631 4.558 4.610 13,908,326 +0.05(+1.04%)
Nov 21, 2003 4.542 4.610 4.542 4.563 9,957,582 +0.02(+0.45%)
Nov 20, 2003 4.482 4.577 4.466 4.542 9,194,970 +0.05(+1.15%)
Nov 19, 2003 4.472 4.517 4.439 4.490 10,620,806 +0.02(+0.55%)
Nov 18, 2003 4.534 4.589 4.453 4.466 11,498,803 -0.07(-1.50%)
Nov 17, 2003 4.517 4.600 4.492 4.534 13,416,725 -0.06(-1.21%)
Nov 14, 2003 4.610 4.693 4.579 4.589 7,830,705 -0.04(-0.80%)
Nov 13, 2003 4.651 4.693 4.575 4.627 15,368,584 -0.04(-0.84%)
Nov 12, 2003 4.732 4.699 4.587 4.666 17,887,674 -0.07(-1.40%)
Nov 11, 2003 4.765 4.878 4.668 4.732 15,940,178 -0.07(-1.46%)
Nov 10, 2003 4.672 4.837 4.666 4.802 22,902,584 +0.11(+2.33%)
Nov 07, 2003 4.579 4.734 4.563 4.693 24,278,968 +0.11(+2.48%)
Nov 06, 2003 4.414 4.589 4.259 4.579 24,263,940 +0.32(+7.51%)
Nov 05, 2003 4.332 4.276 4.230 4.259 16,017,749 -0.01(-0.15%)
Nov 04, 2003 4.332 4.332 4.313 4.266 11,012,535 -0.09(-2.04%)
Nov 03, 2003 4.330 4.418 4.338 4.354 9,251,926 +0.02(+0.57%)
Oct 31, 2003 4.383 4.381 4.315 4.330 7,963,059 -0.05(-1.22%)
Oct 30, 2003 4.443 4.455 4.369 4.383 13,238,314 -0.04(-0.93%)
Oct 29, 2003 4.373 4.445 4.342 4.424 9,374,836 +0.03(+0.75%)
Oct 28, 2003 4.259 4.369 4.253 4.391 12,544,546 +0.14(+3.35%)
Oct 27, 2003 4.280 4.319 4.235 4.249 8,704,824 -0.01(-0.34%)
Oct 24, 2003 4.319 4.319 4.195 4.263 9,718,084 -0.06(-1.29%)
Oct 23, 2003 4.239 4.323 4.204 4.319 13,305,218 +0.08(+1.90%)
Oct 22, 2003 4.276 4.292 4.233 4.239 11,734,423 -0.09(-2.05%)
Oct 21, 2003 4.412 4.412 4.303 4.327 16,454,565 -0.05(-1.04%)
Oct 20, 2003 4.383 4.414 4.342 4.373 12,566,847 -0.00(-0.09%)
Oct 17, 2003 4.445 4.499 4.377 4.377 18,345,338 -0.04(-0.84%)
Oct 16, 2003 4.371 4.377 4.362 4.414 7,187,358 +0.04(+0.80%)
Oct 15, 2003 4.424 4.426 4.356 4.379 8,919,596 -0.05(-1.12%)
Oct 14, 2003 4.379 4.422 4.332 4.429 10,029,819 +0.05(+1.04%)
Oct 13, 2003 4.272 4.389 4.290 4.383 6,823,748 +0.11(+2.61%)
Oct 10, 2003 4.352 4.402 4.228 4.272 10,311,495 -0.10(-2.31%)
Oct 09, 2003 4.144 4.435 4.144 4.373 22,012,466 +0.23(+5.53%)
Oct 08, 2003 4.162 4.195 4.138 4.144 9,980,368 +0.00(+0.10%)
Oct 07, 2003 4.131 4.152 4.088 4.140 9,476,162 +0.01(+0.20%)
Oct 06, 2003 4.142 4.160 4.113 4.131 6,438,321 -0.01(-0.25%)
Oct 03, 2003 4.160 4.177 4.123 4.142 11,419,294 +0.05(+1.16%)
Oct 02, 2003 4.070 4.121 4.045 4.094 11,046,472 -0.03(-0.70%)
Oct 01, 2003 4.006 4.144 4.026 4.123 12,878,097 +0.12(+2.94%)
Sep 30, 2003 3.898 4.051 3.882 4.006 17,979,304 +0.11(+2.75%)
Sep 29, 2003 3.923 3.923 3.859 3.898 17,219,116 -0.01(-0.21%)
Sep 26, 2003 4.012 4.012 3.907 3.907 23,915,844 -0.11(-2.72%)
Sep 25, 2003 4.123 4.129 4.041 4.016 13,948,080 -0.10(-2.50%)
Sep 24, 2003 4.249 4.249 4.107 4.119 11,395,538 -0.14(-3.25%)
Sep 23, 2003 4.228 4.274 4.208 4.257 7,436,552 +0.07(+1.57%)
Sep 22, 2003 4.197 4.214 4.150 4.191 9,377,260 -0.04(-0.88%)
Sep 19, 2003 4.204 4.239 4.181 4.228 14,817,836 +0.01(+0.34%)
Sep 18, 2003 4.226 4.253 4.214 4.214 11,374,691 -0.01(-0.29%)
Sep 17, 2003 4.266 4.282 4.218 4.226 7,363,830 -0.06(-1.40%)
Sep 16, 2003 4.270 4.276 4.216 4.286 8,797,423 +0.03(+0.78%)
Sep 15, 2003 4.228 4.290 4.218 4.253 10,349,311 +0.04(+0.83%)
Sep 12, 2003 4.220 4.243 4.142 4.218 8,709,187 -0.00(-0.10%)
Sep 11, 2003 4.146 4.257 4.142 4.222 9,205,636 +0.07(+1.79%)
Sep 10, 2003 4.125 4.257 4.125 4.148 9,641,483 -0.01(-0.15%)
Sep 09, 2003 4.208 4.208 4.131 4.154 11,439,656 -0.05(-1.27%)
Sep 08, 2003 4.280 4.280 4.191 4.208 15,345,797 -0.07(-1.69%)
Sep 05, 2003 4.420 4.420 4.249 4.280 26,424,268 -0.14(-3.17%)
Sep 04, 2003 4.546 4.546 4.410 4.420 15,906,242 -0.13(-2.77%)
Sep 03, 2003 4.497 4.554 4.486 4.546 8,187,043 +0.02(+0.50%)
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.