Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.193 5.203 5.137 5.158 7,217,529 -0.03(-0.56%)
May 27, 2004 5.172 5.274 5.149 5.187 11,006,442 +0.01(+0.28%)
May 26, 2004 5.137 5.176 5.104 5.172 8,041,961 +0.04(+0.73%)
May 25, 2004 5.000 5.154 4.978 5.135 12,100,856 +0.10(+2.06%)
May 24, 2004 5.064 5.104 4.959 5.031 14,093,114 -0.02(-0.45%)
May 21, 2004 5.011 5.085 5.004 5.054 8,690,593 +0.06(+1.20%)
May 20, 2004 5.015 5.031 4.946 4.994 13,361,412 -0.02(-0.41%)
May 19, 2004 5.031 5.112 4.978 5.015 16,303,193 +0.05(+0.92%)
May 18, 2004 4.959 5.052 4.959 4.969 12,867,332 +0.03(+0.59%)
May 17, 2004 4.909 4.988 4.866 4.940 13,713,015 +0.01(+0.13%)
May 14, 2004 4.853 4.951 4.826 4.934 13,263,369 +0.08(+1.75%)
May 13, 2004 4.909 4.942 4.824 4.849 11,304,436 -0.06(-1.18%)
May 12, 2004 4.845 4.924 4.791 4.907 10,322,554 +0.05(+0.98%)
May 11, 2004 4.897 4.942 4.837 4.859 7,193,380 -0.02(-0.34%)
May 10, 2004 4.855 4.953 4.824 4.876 12,076,224 +0.00(+0.08%)
May 07, 2004 4.975 5.044 4.859 4.872 12,786,193 -0.10(-2.08%)
May 06, 2004 5.114 5.116 4.897 4.975 16,201,769 -0.17(-3.34%)
May 05, 2004 5.091 5.164 5.046 5.147 7,973,379 +0.06(+1.14%)
May 04, 2004 5.174 5.176 5.040 5.089 9,937,626 -0.07(-1.32%)
May 03, 2004 5.089 5.176 5.089 5.158 9,965,155 +0.07(+1.38%)
Apr 30, 2004 5.156 5.185 5.067 5.087 11,499,073 -0.04(-0.85%)
Apr 29, 2004 5.203 5.238 5.093 5.131 16,102,276 -0.07(-1.35%)
Apr 28, 2004 5.323 5.332 5.183 5.201 10,744,671 -0.12(-2.29%)
Apr 27, 2004 5.311 5.408 5.301 5.323 11,717,376 +0.01(+0.27%)
Apr 26, 2004 5.321 5.338 5.272 5.309 9,143,620 -0.01(-0.23%)
Apr 23, 2004 5.238 5.323 5.207 5.321 9,358,543 +0.08(+1.54%)
Apr 22, 2004 5.197 5.261 5.162 5.240 10,561,625 +0.03(+0.56%)
Apr 21, 2004 5.230 5.240 5.127 5.211 7,504,414 -0.04(-0.71%)
Apr 20, 2004 5.228 5.323 5.226 5.249 14,098,427 +0.06(+1.12%)
Apr 19, 2004 5.211 5.232 5.176 5.191 12,070,912 -0.05(-0.95%)
Apr 16, 2004 5.249 5.259 5.162 5.240 7,222,841 +0.03(+0.56%)
Apr 15, 2004 5.197 5.238 5.185 5.211 8,311,460 +0.02(+0.48%)
Apr 14, 2004 5.160 5.191 5.145 5.187 11,910,082 +0.03(+0.52%)
Apr 13, 2004 5.238 5.253 5.143 5.160 9,169,218 -0.06(-1.11%)
Apr 12, 2004 5.176 5.238 5.168 5.218 16,592,976 +0.04(+0.76%)
Apr 08, 2004 5.276 5.278 5.156 5.178 14,482,389 -0.06(-1.22%)
Apr 07, 2004 5.249 5.276 5.211 5.243 15,809,113 -0.01(-0.12%)
Apr 06, 2004 5.176 5.269 5.156 5.249 14,591,541 +0.04(+0.67%)
Apr 05, 2004 5.135 5.216 5.125 5.214 6,412,898 +0.06(+1.08%)
Apr 02, 2004 5.176 5.180 5.122 5.158 13,931,319 +0.05(+1.05%)
Apr 01, 2004 5.085 5.172 5.011 5.104 13,450,762 +0.02(+0.37%)
Mar 31, 2004 5.038 5.100 4.990 5.085 8,517,206 +0.07(+1.45%)
Mar 30, 2004 5.019 5.081 4.986 5.013 9,300,103 -0.01(-0.12%)
Mar 29, 2004 5.048 5.116 4.980 5.019 13,570,056 -0.03(-0.53%)
Mar 26, 2004 4.998 5.083 4.971 5.046 9,428,573 +0.05(+0.99%)
Mar 25, 2004 4.903 5.040 4.903 4.996 12,169,438 +0.10(+2.07%)
Mar 24, 2004 4.870 4.907 4.810 4.895 10,167,520 +0.04(+0.81%)
Mar 23, 2004 4.907 4.928 4.853 4.855 9,802,394 -0.05(-1.05%)
Mar 22, 2004 4.938 4.940 4.866 4.907 9,356,128 -0.05(-1.09%)
Mar 19, 2004 4.969 5.006 4.936 4.961 6,371,362 +0.00(+0.08%)
Mar 18, 2004 4.965 4.998 4.917 4.957 6,291,672 -0.01(-0.17%)
Mar 17, 2004 4.942 4.978 4.920 4.965 10,405,625 +0.02(+0.50%)
Mar 16, 2004 4.946 4.982 4.917 4.940 12,638,403 +0.05(+0.93%)
Mar 15, 2004 4.920 4.934 4.855 4.895 13,635,257 -0.02(-0.50%)
Mar 12, 2004 4.814 4.920 4.777 4.920 15,587,911 +0.11(+2.19%)
Mar 11, 2004 4.953 4.953 4.802 4.814 12,309,983 -0.14(-2.80%)
Mar 10, 2004 4.969 5.029 4.922 4.953 11,642,033 -0.01(-0.17%)
Mar 09, 2004 5.011 5.042 4.944 4.961 7,308,327 -0.04(-0.87%)
Mar 08, 2004 5.075 5.081 5.002 5.004 9,401,527 -0.08(-1.55%)
Mar 05, 2004 4.901 5.100 4.880 5.083 22,485,714 +0.19(+3.94%)
Mar 04, 2004 4.855 4.924 4.760 4.891 10,722,455 +0.00(+0.00%)
Mar 03, 2004 4.814 4.920 4.787 4.891 6,396,477 +0.05(+1.07%)
Mar 02, 2004 4.893 4.917 4.828 4.839 7,752,178 -0.06(-1.27%)
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.