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

TJX Companies (NY: TJX )

98.50 -0.17 (-0.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
Sep 30, 2005 4.197 4.237 4.164 4.224 11,849,808 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,490 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,950 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,586 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,662 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,474,008 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.296 18,993,534 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,084,168 -0.07(-1.60%)
Sep 20, 2005 4.301 4.362 4.226 4.257 19,761,962 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.296 4.313 15,107,269 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,877 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,641 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,564,140 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.393 13,354,669 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.393 4.412 15,409,308 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,817,206 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.362 4.371 18,894,632 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,378 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,169,036 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,162 -0.06(-1.31%)
Sep 01, 2005 4.315 4.944 4.245 4.255 12,982,817 -0.06(-1.34%)
Aug 31, 2005 4.307 4.325 4.230 4.313 15,511,119 +0.01(+0.14%)
Aug 30, 2005 4.342 4.344 4.266 4.307 13,198,559 -0.05(-1.04%)
Aug 29, 2005 4.362 4.383 4.307 4.352 10,034,667 -0.01(-0.24%)
Aug 26, 2005 4.369 4.379 4.332 4.362 10,890,847 -0.01(-0.14%)
Aug 25, 2005 4.387 4.443 4.352 4.369 13,376,485 -0.01(-0.24%)
Aug 24, 2005 4.412 4.424 4.371 4.379 12,692,414 -0.05(-1.16%)
Aug 23, 2005 4.435 4.466 4.404 4.431 15,397,672 -0.00(-0.05%)
Aug 22, 2005 4.563 4.563 4.408 4.433 8,787,242 -0.00(-0.09%)
Aug 19, 2005 4.488 4.490 4.414 4.437 13,294,067 -0.05(-1.15%)
Aug 18, 2005 4.540 4.540 4.476 4.488 14,124,552 -0.05(-1.14%)
Aug 17, 2005 4.534 4.589 4.507 4.540 23,347,642 -0.02(-0.36%)
Aug 16, 2005 4.591 4.616 4.538 4.556 22,326,140 -0.14(-2.94%)
Aug 15, 2005 4.690 4.713 4.624 4.695 8,469,205 +0.00(+0.09%)
Aug 12, 2005 4.728 4.754 4.664 4.690 14,013,045 -0.04(-0.79%)
Aug 11, 2005 4.728 4.742 4.690 4.728 7,359,467 +0.00(+0.00%)
Aug 10, 2005 4.734 4.804 4.715 4.728 10,838,487 +0.02(+0.53%)
Aug 09, 2005 4.662 4.713 4.657 4.703 10,005,578 +0.05(+1.06%)
Aug 08, 2005 4.666 4.719 4.651 4.653 7,992,633 -0.01(-0.27%)
Aug 05, 2005 4.662 4.697 4.637 4.666 10,030,788 -0.02(-0.35%)
Aug 04, 2005 4.713 4.746 4.589 4.682 19,295,086 -0.03(-0.61%)
Aug 03, 2005 4.740 4.740 4.699 4.711 16,966,044 -0.03(-0.57%)
Aug 02, 2005 4.808 4.814 4.732 4.738 14,168,670 -0.08(-1.59%)
Aug 01, 2005 4.868 4.868 4.756 4.814 14,833,350 -0.04(-0.72%)
Jul 29, 2005 4.905 4.917 4.847 4.849 6,737,936 -0.06(-1.30%)
Jul 28, 2005 4.917 4.917 4.870 4.913 13,470,054 -0.00(-0.08%)
Jul 27, 2005 4.888 4.917 4.864 4.917 9,666,209 +0.05(+1.10%)
Jul 26, 2005 4.940 4.950 4.851 4.864 10,225,683 -0.09(-1.83%)
Jul 25, 2005 4.992 5.018 4.928 4.954 10,023,516 -0.04(-0.74%)
Jul 22, 2005 4.930 5.008 4.930 4.992 9,187,213 +0.06(+1.13%)
Jul 21, 2005 4.967 4.969 4.917 4.936 10,329,918 -0.04(-0.75%)
Jul 20, 2005 4.973 4.981 4.901 4.973 6,066,469 +0.00(+0.00%)
Jul 19, 2005 4.899 4.977 4.870 4.973 10,613,049 +0.09(+1.77%)
Jul 18, 2005 4.858 4.901 4.839 4.886 14,338,355 +0.03(+0.64%)
Jul 15, 2005 4.787 4.876 4.777 4.855 14,827,047 +0.07(+1.47%)
Jul 14, 2005 4.864 4.884 4.775 4.785 16,698,427 -0.06(-1.32%)
Jul 13, 2005 4.868 4.915 4.810 4.849 14,534,220 -0.04(-0.76%)
Jul 12, 2005 4.858 4.899 4.835 4.886 15,786,493 -0.00(-0.08%)
Jul 11, 2005 4.940 4.959 4.868 4.891 14,909,465 -0.05(-1.00%)
Jul 08, 2005 4.954 4.957 4.860 4.940 25,437,188 -0.04(-0.70%)
Jul 07, 2005 5.045 5.045 4.940 4.975 16,401,236 -0.10(-1.95%)
Jul 06, 2005 5.155 5.177 5.070 5.074 19,355,688 -0.08(-1.64%)
Jul 05, 2005 5.033 5.171 5.033 5.159 12,589,149 +0.11(+2.21%)
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.