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 31, 2002 4.317 4.389 4.303 4.367 13,340,161 +0.09(+2.03%)
May 28, 2002 4.338 4.367 4.265 4.280 6,657,282 -0.06(-1.29%)
May 27, 2002 4.389 4.394 4.327 4.336 9,472,524 +0.00(+0.00%)
May 24, 2002 4.389 4.394 4.327 4.336 9,472,524 -0.00(-0.05%)
May 23, 2002 4.348 4.389 4.296 4.338 12,418,651 +0.02(+0.48%)
May 22, 2002 4.296 4.321 4.209 4.317 11,669,562 -0.02(-0.48%)
May 21, 2002 4.410 4.410 4.247 4.338 8,274,271 -0.03(-0.71%)
May 20, 2002 4.398 4.404 4.358 4.369 5,952,626 -0.03(-0.66%)
May 17, 2002 4.340 4.410 4.305 4.398 12,111,964 +0.04(+0.85%)
May 16, 2002 4.369 4.400 4.323 4.361 14,422,501 -0.03(-0.61%)
May 15, 2002 4.410 4.425 4.348 4.387 12,540,843 -0.04(-0.84%)
May 14, 2002 4.385 4.458 4.346 4.425 15,115,082 +0.14(+3.29%)
May 13, 2002 4.358 4.373 4.182 4.284 23,206,308 -0.13(-2.86%)
May 10, 2002 4.503 4.514 4.383 4.410 8,647,125 -0.13(-2.96%)
May 09, 2002 4.450 4.555 4.450 4.545 12,983,728 +0.04(+0.94%)
May 06, 2002 4.548 4.591 4.496 4.502 7,630,953 -0.05(-1.07%)
May 03, 2002 4.563 4.600 4.513 4.551 16,390,127 -0.01(-0.27%)
May 02, 2002 4.508 4.577 4.508 4.563 10,636,003 +0.04(+0.89%)
May 01, 2002 4.512 4.564 4.446 4.523 12,860,570 +0.01(+0.25%)
Apr 30, 2002 4.497 4.519 4.477 4.512 13,419,852 -0.03(-0.71%)
Apr 29, 2002 4.548 4.586 4.510 4.544 18,042,856 +0.01(+0.14%)
Apr 26, 2002 4.524 4.569 4.514 4.538 11,850,194 +0.04(+0.80%)
Apr 25, 2002 4.389 4.519 4.364 4.501 14,766,377 +0.09(+1.95%)
Apr 24, 2002 4.435 4.474 4.412 4.415 14,318,179 +0.01(+0.14%)
Apr 23, 2002 4.382 4.482 4.371 4.409 8,508,995 +0.05(+1.09%)
Apr 22, 2002 4.365 4.446 4.349 4.362 11,187,556 -0.02(-0.54%)
Apr 19, 2002 4.446 4.452 4.353 4.385 8,718,605 -0.03(-0.77%)
Apr 18, 2002 4.367 4.452 4.367 4.420 9,262,431 +0.05(+1.23%)
Apr 17, 2002 4.379 4.408 4.339 4.366 5,811,115 -0.02(-0.52%)
Apr 16, 2002 4.322 4.406 4.296 4.388 8,229,837 +0.08(+1.90%)
Apr 15, 2002 4.351 4.376 4.289 4.307 9,895,124 -0.04(-1.02%)
Apr 12, 2002 4.286 4.358 4.282 4.351 2,028,481 +0.08(+1.99%)
Apr 11, 2002 4.296 4.346 4.245 4.266 13,931,802 -0.02(-0.39%)
Apr 10, 2002 4.212 4.332 4.209 4.283 20,665,392 +0.07(+1.67%)
Apr 09, 2002 4.216 4.231 4.198 4.212 12,827,728 +0.07(+1.72%)
Apr 08, 2002 4.027 4.166 4.021 4.141 15,243,553 +0.10(+2.35%)
Apr 05, 2002 4.012 4.072 4.012 4.046 10,225,477 +0.05(+1.24%)
Apr 04, 2002 3.960 4.006 3.960 3.996 20,263,560 +0.01(+0.26%)
Apr 03, 2002 4.002 4.063 3.972 3.986 289,783 -0.04(-1.05%)
Apr 02, 2002 4.079 4.079 3.996 4.028 20,513,740 -0.06(-1.42%)
Apr 01, 2002 4.116 4.117 4.044 4.086 14,181,015 -0.06(-1.35%)
Mar 29, 2002 4.079 4.182 4.074 4.142 20,188,216 +0.00(+0.00%)
Mar 28, 2002 4.079 4.182 4.074 4.142 20,188,216 +0.08(+1.96%)
Mar 27, 2002 3.965 4.062 3.957 4.062 9,182,258 +0.10(+2.45%)
Mar 26, 2002 3.950 4.037 3.950 3.965 7,277,417 +0.02(+0.39%)
Mar 25, 2002 4.012 4.017 3.935 3.950 8,144,834 -0.07(-1.65%)
Mar 22, 2002 4.060 4.081 4.004 4.016 7,870,507 -0.05(-1.35%)
Mar 21, 2002 4.141 4.171 4.048 4.071 8,500,302 -0.10(-2.43%)
Mar 20, 2002 4.095 4.172 4.081 4.172 14,422,501 +0.08(+1.97%)
Mar 19, 2002 4.063 4.113 4.009 4.091 10,627,309 +0.08(+1.99%)
Mar 18, 2002 4.027 4.069 3.958 4.012 9,255,670 -0.03(-0.67%)
Mar 15, 2002 4.013 4.051 3.999 4.039 12,017,302 +0.03(+0.67%)
Mar 14, 2002 4.074 4.089 4.012 4.012 18,618,558 -0.02(-0.39%)
Mar 13, 2002 4.022 4.047 3.975 4.027 10,047,743 +0.00(+0.00%)
Mar 12, 2002 4.012 4.045 3.987 4.027 13,184,161 -0.05(-1.22%)
Mar 11, 2002 4.125 4.125 3.996 4.077 15,533,336 -0.06(-1.45%)
Mar 08, 2002 4.224 4.230 4.058 4.137 18,873,568 +0.02(+0.45%)
Mar 07, 2002 4.089 4.139 4.018 4.118 27,514,898 +0.23(+5.94%)
Mar 06, 2002 3.830 3.908 3.826 3.887 21,972,314 +0.08(+2.18%)
Mar 05, 2002 3.882 3.898 3.800 3.805 22,292,042 -0.13(-3.34%)
Mar 04, 2002 3.991 3.991 3.934 3.936 21,361,838 -0.00(-0.08%)
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.