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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 4.957 5.019 4.936 4.998 13,903,478 +0.03(+0.63%)
Jun 29, 2004 4.980 5.077 4.901 4.967 38,775,864 -0.28(-5.25%)
Jun 28, 2004 5.365 5.373 5.228 5.242 14,163,320 -0.13(-2.35%)
Jun 25, 2004 5.458 5.553 5.369 5.369 19,503,604 -0.09(-1.59%)
Jun 24, 2004 5.425 5.483 5.425 5.456 9,860,472 +0.01(+0.11%)
Jun 23, 2004 5.329 5.450 5.309 5.450 13,826,202 +0.12(+2.29%)
Jun 22, 2004 5.290 5.340 5.253 5.327 11,803,974 +0.04(+0.70%)
Jun 21, 2004 5.213 5.334 5.205 5.290 6,791,149 +0.06(+1.15%)
Jun 18, 2004 5.197 5.261 5.187 5.230 8,403,812 +0.04(+0.68%)
Jun 17, 2004 5.228 5.230 5.174 5.195 7,852,251 -0.08(-1.49%)
Jun 16, 2004 5.193 5.288 5.180 5.274 7,907,793 +0.08(+1.47%)
Jun 15, 2004 5.261 5.290 5.176 5.197 9,468,777 -0.01(-0.24%)
Jun 14, 2004 5.228 5.255 5.187 5.209 5,238,859 -0.05(-0.94%)
Jun 10, 2004 5.269 5.298 5.207 5.259 6,701,798 +0.02(+0.40%)
Jun 09, 2004 5.274 5.300 5.230 5.238 8,353,582 -0.07(-1.33%)
Jun 08, 2004 5.307 5.336 5.288 5.309 6,329,422 -0.03(-0.58%)
Jun 07, 2004 5.296 5.344 5.259 5.340 4,377,226 +0.06(+1.22%)
Jun 04, 2004 5.290 5.313 5.240 5.276 8,342,473 +0.02(+0.43%)
Jun 03, 2004 5.286 5.319 5.240 5.253 7,117,159 -0.03(-0.63%)
Jun 02, 2004 5.247 5.300 5.211 5.286 7,853,700 +0.04(+0.75%)
Jun 01, 2004 5.160 5.259 5.139 5.247 10,586,388 +0.09(+1.73%)
May 28, 2004 5.193 5.203 5.137 5.158 7,217,618 -0.03(-0.56%)
May 27, 2004 5.172 5.274 5.149 5.187 11,006,578 +0.01(+0.28%)
May 26, 2004 5.137 5.176 5.104 5.172 8,042,061 +0.04(+0.73%)
May 25, 2004 5.000 5.153 4.977 5.135 12,101,006 +0.10(+2.06%)
May 24, 2004 5.064 5.104 4.959 5.031 14,093,289 -0.02(-0.45%)
May 21, 2004 5.011 5.085 5.004 5.054 8,690,700 +0.06(+1.20%)
May 20, 2004 5.015 5.031 4.946 4.994 13,361,577 -0.02(-0.41%)
May 19, 2004 5.031 5.112 4.977 5.015 16,303,394 +0.05(+0.92%)
May 18, 2004 4.959 5.052 4.959 4.969 12,867,491 +0.03(+0.59%)
May 17, 2004 4.909 4.988 4.866 4.940 13,713,185 +0.01(+0.13%)
May 14, 2004 4.853 4.951 4.826 4.934 13,263,533 +0.08(+1.75%)
May 13, 2004 4.909 4.942 4.824 4.849 11,304,575 -0.06(-1.18%)
May 12, 2004 4.845 4.924 4.791 4.907 10,322,682 +0.05(+0.98%)
May 11, 2004 4.897 4.942 4.837 4.859 7,193,469 -0.02(-0.34%)
May 10, 2004 4.855 4.953 4.824 4.876 12,076,374 +0.00(+0.08%)
May 07, 2004 4.975 5.044 4.859 4.872 12,786,351 -0.10(-2.08%)
May 06, 2004 5.114 5.116 4.897 4.975 16,201,969 -0.17(-3.34%)
May 05, 2004 5.091 5.164 5.046 5.147 7,973,478 +0.06(+1.14%)
May 04, 2004 5.174 5.176 5.040 5.089 9,937,749 -0.07(-1.32%)
May 03, 2004 5.089 5.176 5.089 5.158 9,965,278 +0.07(+1.38%)
Apr 30, 2004 5.156 5.184 5.066 5.087 11,499,215 -0.04(-0.85%)
Apr 29, 2004 5.203 5.238 5.093 5.131 16,102,476 -0.07(-1.35%)
Apr 28, 2004 5.323 5.332 5.182 5.201 10,744,804 -0.12(-2.29%)
Apr 27, 2004 5.311 5.408 5.300 5.323 11,717,521 +0.01(+0.27%)
Apr 26, 2004 5.321 5.338 5.271 5.309 9,143,733 -0.01(-0.23%)
Apr 23, 2004 5.238 5.323 5.207 5.321 9,358,658 +0.08(+1.54%)
Apr 22, 2004 5.197 5.261 5.162 5.240 10,561,756 +0.03(+0.56%)
Apr 21, 2004 5.230 5.240 5.127 5.211 7,504,507 -0.04(-0.71%)
Apr 20, 2004 5.228 5.323 5.226 5.249 14,098,601 +0.06(+1.12%)
Apr 19, 2004 5.211 5.232 5.176 5.191 12,071,061 -0.05(-0.95%)
Apr 16, 2004 5.249 5.259 5.162 5.240 7,222,931 +0.03(+0.56%)
Apr 15, 2004 5.197 5.238 5.184 5.211 8,311,563 +0.02(+0.48%)
Apr 14, 2004 5.160 5.191 5.145 5.187 11,910,229 +0.03(+0.52%)
Apr 13, 2004 5.238 5.253 5.143 5.160 9,169,331 -0.06(-1.11%)
Apr 12, 2004 5.176 5.238 5.168 5.218 16,593,181 +0.04(+0.76%)
Apr 08, 2004 5.276 5.278 5.156 5.178 14,482,569 -0.06(-1.22%)
Apr 07, 2004 5.249 5.276 5.211 5.242 15,809,308 -0.01(-0.12%)
Apr 06, 2004 5.176 5.269 5.156 5.249 14,591,721 +0.04(+0.68%)
Apr 05, 2004 5.135 5.216 5.124 5.213 6,412,977 +0.06(+1.08%)
Apr 02, 2004 5.176 5.180 5.122 5.158 13,931,491 +0.05(+1.05%)
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.