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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2009 7.554 7.568 7.446 7.473 13,589,348 -0.08(-1.07%)
Jul 30, 2009 7.556 7.632 7.523 7.554 23,567,856 +0.05(+0.69%)
Jul 29, 2009 7.448 7.539 7.419 7.502 15,853,064 +0.02(+0.33%)
Jul 28, 2009 7.376 7.498 7.283 7.477 23,247,840 +0.08(+1.12%)
Jul 27, 2009 7.349 7.413 7.287 7.395 18,733,698 -0.01(-0.08%)
Jul 24, 2009 7.378 7.465 7.302 7.401 38,603,268 +0.00(+0.00%)
Jul 23, 2009 7.298 7.498 7.223 7.401 24,931,062 +0.13(+1.73%)
Jul 22, 2009 7.275 7.380 7.240 7.275 21,209,924 -0.02(-0.28%)
Jul 21, 2009 7.370 7.444 7.120 7.296 35,958,228 -0.05(-0.67%)
Jul 20, 2009 7.292 7.364 7.168 7.345 31,596,532 +0.08(+1.16%)
Jul 17, 2009 7.207 7.277 7.143 7.261 41,007,100 -0.04(-0.56%)
Jul 16, 2009 7.044 7.327 6.966 7.302 42,421,532 +0.22(+3.09%)
Jul 15, 2009 7.038 7.102 6.945 7.083 28,496,408 +0.12(+1.66%)
Jul 14, 2009 6.766 6.986 6.722 6.968 32,909,822 +0.16(+2.36%)
Jul 13, 2009 6.686 6.813 6.665 6.807 30,836,510 +0.23(+3.51%)
Jul 10, 2009 6.568 6.644 6.510 6.576 27,830,652 -0.05(-0.69%)
Jul 09, 2009 6.755 6.799 6.586 6.621 39,601,064 +0.21(+3.22%)
Jul 08, 2009 6.215 6.438 6.215 6.415 30,756,410 +0.17(+2.71%)
Jul 07, 2009 6.372 6.374 6.211 6.246 25,295,346 -0.13(-2.01%)
Jul 06, 2009 6.145 6.394 6.112 6.374 28,986,612 +0.23(+3.69%)
Jul 02, 2009 6.392 6.450 6.147 6.147 22,599,828 -0.30(-4.70%)
Jul 01, 2009 6.532 6.619 6.433 6.450 22,436,884 -0.04(-0.60%)
Jun 30, 2009 6.438 6.553 6.431 6.489 24,757,142 +0.02(+0.29%)
Jun 29, 2009 6.497 6.580 6.446 6.471 18,844,892 +0.01(+0.10%)
Jun 26, 2009 6.547 6.601 6.426 6.464 21,172,292 -0.10(-1.48%)
Jun 25, 2009 6.543 6.619 6.495 6.561 41,067,656 +0.33(+5.23%)
Jun 24, 2009 6.293 6.382 6.190 6.235 22,298,892 -0.01(-0.17%)
Jun 23, 2009 6.365 6.415 6.242 6.246 27,681,684 -0.10(-1.62%)
Jun 22, 2009 6.308 6.446 6.273 6.349 26,813,234 -0.01(-0.23%)
Jun 19, 2009 6.376 6.425 6.337 6.363 24,709,258 +0.04(+0.62%)
Jun 18, 2009 6.337 6.394 6.277 6.324 19,328,788 -0.03(-0.52%)
Jun 17, 2009 6.112 6.460 6.095 6.357 32,989,292 +0.22(+3.67%)
Jun 16, 2009 6.316 6.318 6.085 6.132 21,994,894 -0.13(-2.14%)
Jun 15, 2009 6.211 6.334 6.182 6.266 20,164,088 -0.07(-1.14%)
Jun 12, 2009 6.143 6.365 6.056 6.339 22,317,126 +0.16(+2.60%)
Jun 11, 2009 6.322 6.367 6.169 6.178 26,172,934 -0.11(-1.80%)
Jun 10, 2009 6.452 6.475 6.207 6.291 20,470,360 -0.10(-1.58%)
Jun 09, 2009 6.363 6.433 6.341 6.392 16,337,687 +0.04(+0.62%)
Jun 08, 2009 6.320 6.394 6.250 6.353 21,597,696 +0.06(+0.92%)
Jun 05, 2009 6.417 6.417 6.186 6.295 31,802,862 +0.01(+0.23%)
Jun 04, 2009 6.359 6.374 6.157 6.281 35,656,064 -0.06(-0.91%)
Jun 03, 2009 6.314 6.374 6.256 6.339 25,269,520 +0.01(+0.23%)
Jun 02, 2009 6.351 6.446 6.301 6.324 45,176,840 -0.01(-0.20%)
Jun 01, 2009 6.167 6.382 6.103 6.337 39,167,208 +0.25(+4.10%)
May 29, 2009 5.992 6.091 5.879 6.087 27,114,126 +0.14(+2.36%)
May 28, 2009 6.073 6.093 5.817 5.947 30,707,784 -0.08(-1.30%)
May 27, 2009 6.046 6.209 5.984 6.025 47,300,936 -0.04(-0.65%)
May 26, 2009 5.769 6.093 5.695 6.064 37,171,036 +0.23(+3.96%)
May 22, 2009 5.794 5.895 5.705 5.833 20,697,404 +0.01(+0.25%)
May 21, 2009 5.775 5.936 5.703 5.819 30,375,352 -0.02(-0.35%)
May 20, 2009 6.044 6.052 5.800 5.839 44,494,676 -0.15(-2.48%)
May 19, 2009 5.924 6.048 5.877 5.988 65,423,548 +0.22(+3.90%)
May 18, 2009 5.615 5.769 5.586 5.763 42,593,720 +0.23(+4.10%)
May 15, 2009 5.528 5.639 5.491 5.536 36,186,368 -0.00(-0.04%)
May 14, 2009 5.693 5.844 5.532 5.538 41,387,204 -0.15(-2.72%)
May 13, 2009 5.664 5.740 5.633 5.693 48,043,192 -0.13(-2.23%)
May 12, 2009 5.949 5.992 5.703 5.823 61,928,216 +0.08(+1.36%)
May 11, 2009 5.773 5.815 5.594 5.745 36,161,480 -0.04(-0.75%)
May 08, 2009 5.961 5.980 5.732 5.788 36,951,704 -0.12(-2.06%)
May 07, 2009 6.062 6.066 5.837 5.910 43,842,108 +0.03(+0.46%)
May 06, 2009 6.040 6.083 5.821 5.883 30,132,178 -0.11(-1.86%)
May 05, 2009 5.953 6.029 5.924 5.994 24,451,932 +0.01(+0.14%)
May 04, 2009 5.988 6.001 5.955 5.986 36,201,908 +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.