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

TJX Companies (NY: TJX )

98.48 -0.19 (-0.19%)
Official Closing Price Updated: 4:00 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 (%)
Oct 29, 2010 9.639 9.658 9.535 9.560 14,826,613 -0.11(-1.18%)
Oct 28, 2010 9.681 9.710 9.496 9.675 13,806,900 +0.03(+0.35%)
Oct 27, 2010 9.566 9.650 9.460 9.641 20,062,694 +0.12(+1.29%)
Oct 25, 2010 9.408 9.537 9.404 9.518 14,016,753 +0.17(+1.85%)
Oct 22, 2010 9.356 9.443 9.301 9.346 9,350,442 +0.00(+0.00%)
Oct 21, 2010 9.435 9.439 9.258 9.346 12,049,454 -0.02(-0.22%)
Oct 20, 2010 9.283 9.435 9.266 9.366 11,581,707 +0.08(+0.90%)
Oct 19, 2010 9.327 9.393 9.239 9.283 18,024,232 -0.13(-1.42%)
Oct 18, 2010 9.381 9.443 9.318 9.416 11,963,017 +0.04(+0.38%)
Oct 15, 2010 9.300 9.406 9.279 9.381 16,652,202 +0.10(+1.12%)
Oct 14, 2010 9.268 9.366 9.218 9.277 11,173,688 +0.02(+0.20%)
Oct 13, 2010 9.368 9.375 9.250 9.258 13,934,867 -0.08(-0.85%)
Oct 12, 2010 9.341 9.375 9.296 9.337 10,512,662 -0.04(-0.38%)
Oct 11, 2010 9.300 9.456 9.300 9.373 10,187,307 +0.07(+0.72%)
Oct 08, 2010 9.306 9.389 9.193 9.306 14,772,985 +0.11(+1.18%)
Oct 07, 2010 9.198 9.339 9.112 9.198 23,826,992 -0.09(-0.92%)
Oct 06, 2010 9.271 9.329 9.191 9.283 14,551,059 -0.03(-0.34%)
Oct 05, 2010 9.337 9.364 9.081 9.314 22,198,792 +0.03(+0.36%)
Oct 04, 2010 9.223 9.398 9.223 9.281 14,392,582 +0.00(+0.02%)
Oct 01, 2010 9.279 9.410 9.225 9.279 13,846,775 -0.02(-0.21%)
Sep 30, 2010 9.297 9.423 9.218 9.298 50,929 -0.07(-0.70%)
Sep 29, 2010 9.335 9.414 9.306 9.364 12,724,295 -0.06(-0.60%)
Sep 28, 2010 9.323 9.452 9.277 9.421 14,016,408 +0.08(+0.87%)
Sep 27, 2010 9.366 9.400 9.327 9.339 10,447,029 -0.05(-0.49%)
Sep 24, 2010 9.287 9.404 9.223 9.385 12,520,854 +0.19(+2.02%)
Sep 23, 2010 9.200 9.266 9.000 9.200 20,313,618 +0.14(+1.49%)
Sep 22, 2010 8.962 9.123 8.946 9.064 20,767,056 +0.12(+1.35%)
Sep 21, 2010 8.991 9.008 8.852 8.943 15,276,196 -0.04(-0.49%)
Sep 20, 2010 8.918 9.004 8.852 8.987 17,198,988 +0.07(+0.77%)
Sep 17, 2010 8.918 8.950 8.843 8.918 15,498,348 +0.06(+0.66%)
Sep 15, 2010 8.785 8.873 8.750 8.860 13,632,774 +0.06(+0.73%)
Sep 14, 2010 8.614 8.850 8.602 8.796 2,400 +0.21(+2.40%)
Sep 13, 2010 8.608 8.646 8.564 8.589 16,356,281 +0.03(+0.29%)
Sep 10, 2010 8.554 8.648 8.539 8.564 8,392,151 -0.00(-0.05%)
Sep 09, 2010 8.671 8.675 8.531 8.568 12,133,174 -0.03(-0.32%)
Sep 08, 2010 8.540 8.633 8.493 8.596 12,747,686 +0.07(+0.78%)
Sep 07, 2010 8.702 8.716 8.514 8.529 2,088 -0.20(-2.27%)
Sep 03, 2010 8.677 8.750 8.627 8.727 13,570,227 +0.09(+1.06%)
Sep 02, 2010 8.487 8.687 8.487 8.635 859 +0.12(+1.37%)
Sep 01, 2010 8.366 8.587 8.339 8.518 24,444,698 +0.23(+2.76%)
Aug 31, 2010 8.279 8.421 8.241 8.289 53,281 -0.14(-1.63%)
Aug 30, 2010 8.527 8.587 8.427 8.427 12,579,666 -0.15(-1.75%)
Aug 27, 2010 8.568 8.639 8.389 8.577 16,505,427 +0.08(+0.96%)
Aug 26, 2010 8.496 8.585 8.429 8.496 15,360 -0.06(-0.75%)
Aug 25, 2010 8.468 8.602 8.396 8.560 17,867,838 +0.07(+0.86%)
Aug 24, 2010 8.546 8.652 8.473 8.487 2,611 -0.14(-1.64%)
Aug 23, 2010 8.714 8.783 8.629 8.629 16,161,054 -0.08(-0.86%)
Aug 20, 2010 8.662 8.789 8.656 8.704 17,676,864 -0.03(-0.36%)
Aug 19, 2010 8.725 8.829 8.621 8.735 2,611 -0.03(-0.38%)
Aug 18, 2010 8.704 8.802 8.618 8.768 19,186,486 +0.06(+0.74%)
Aug 17, 2010 8.691 8.854 8.675 8.704 1,440 +0.09(+0.99%)
Aug 16, 2010 8.477 8.746 8.458 8.618 23,686,080 +0.10(+1.15%)
Aug 13, 2010 8.521 8.677 8.512 8.521 15,183,726 -0.17(-2.01%)
Aug 12, 2010 8.618 8.721 8.568 8.696 15,852,288 -0.01(-0.14%)
Aug 11, 2010 8.756 8.810 8.654 8.708 15,976,372 -0.16(-1.79%)
Aug 10, 2010 8.866 8.958 8.818 8.866 480 -0.06(-0.63%)
Aug 09, 2010 8.671 8.941 8.671 8.923 19,650,274 +0.27(+3.12%)
Aug 06, 2010 8.653 8.662 8.501 8.653 17,855,706 -0.07(-0.76%)
Aug 05, 2010 8.482 8.800 8.433 8.719 39,807,380 +0.18(+2.09%)
Aug 04, 2010 8.580 8.636 8.518 8.541 1,661 +0.02(+0.29%)
Aug 03, 2010 8.680 8.700 8.439 8.516 21,777,372 -0.20(-2.31%)
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.