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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 8.738 8.869 8.680 8.709 6,541 -0.02(-0.19%)
Jun 29, 2010 8.840 8.927 8.684 8.725 45,505,464 -0.23(-2.57%)
Jun 25, 2010 8.956 9.165 8.952 8.956 50,692,264 -0.21(-2.27%)
Jun 24, 2010 9.305 9.305 9.118 9.163 20,333,224 -0.12(-1.27%)
Jun 23, 2010 9.207 9.350 9.136 9.282 1,445 +0.05(+0.52%)
Jun 22, 2010 9.377 9.481 9.226 9.234 1,926 -0.12(-1.33%)
Jun 21, 2010 9.593 9.616 9.311 9.359 19,175,272 -0.18(-1.91%)
Jun 18, 2010 9.541 9.693 9.502 9.541 28,008,168 +0.01(+0.13%)
Jun 17, 2010 9.616 9.616 9.437 9.529 17,721,500 -0.08(-0.86%)
Jun 16, 2010 9.643 9.703 9.568 9.612 14,147,165 -0.07(-0.69%)
Jun 15, 2010 9.572 9.678 9.527 9.678 48,169 +0.11(+1.17%)
Jun 14, 2010 9.601 9.674 9.485 9.566 18,828,758 +0.01(+0.07%)
Jun 11, 2010 9.485 9.631 9.446 9.560 15,763,120 -0.04(-0.37%)
Jun 10, 2010 9.446 9.610 9.417 9.595 21,257,770 +0.25(+2.67%)
Jun 09, 2010 9.336 9.543 9.311 9.346 25,985,982 +0.05(+0.56%)
Jun 08, 2010 9.107 9.310 9.060 9.294 22,980,114 +0.17(+1.82%)
Jun 07, 2010 9.296 9.359 9.118 9.128 23,870,964 -0.11(-1.17%)
Jun 04, 2010 9.236 9.539 9.209 9.236 25,080,232 -0.56(-5.74%)
Jun 03, 2010 9.753 9.828 9.561 9.799 30,107,194 +0.22(+2.34%)
Jun 02, 2010 9.413 9.575 9.288 9.574 324,509 +0.18(+1.88%)
Jun 01, 2010 9.419 9.523 9.332 9.398 26,911,024 -0.04(-0.42%)
May 28, 2010 9.437 9.581 9.375 9.437 20,958,742 -0.11(-1.20%)
May 27, 2010 9.365 9.558 9.359 9.552 29,045,430 +0.31(+3.39%)
May 26, 2010 9.437 9.494 9.199 9.238 481 -0.18(-1.87%)
May 25, 2010 8.972 9.426 8.927 9.415 126,686 +0.29(+3.19%)
May 24, 2010 9.139 9.246 9.064 9.124 24,729,032 -0.01(-0.07%)
May 21, 2010 8.891 9.205 8.829 9.130 39,478,164 +0.11(+1.24%)
May 20, 2010 9.011 9.263 8.979 9.018 50,533,740 +0.05(+0.58%)
May 19, 2010 8.952 9.051 8.804 8.966 37,632,972 -0.10(-1.12%)
May 18, 2010 9.072 9.259 8.970 9.068 150,771 -0.33(-3.47%)
May 17, 2010 9.431 9.485 9.255 9.394 37,622,088 +0.00(+0.00%)
May 14, 2010 9.394 9.514 9.296 9.394 30,341,558 -0.02(-0.24%)
May 13, 2010 9.651 9.651 9.373 9.417 20,244,766 -0.24(-2.45%)
May 12, 2010 9.535 9.664 9.454 9.653 22,439,316 +0.16(+1.66%)
May 11, 2010 9.518 9.556 9.458 9.496 35,772,088 +0.03(+0.29%)
May 10, 2010 9.510 9.558 9.442 9.469 38,485,520 +0.43(+4.79%)
May 07, 2010 9.237 9.318 8.914 9.036 47,822,452 -0.01(-0.09%)
May 06, 2010 9.361 9.467 8.691 9.044 966 -0.54(-5.63%)
May 05, 2010 9.690 9.827 9.493 9.584 39,545,836 +0.13(+1.42%)
May 04, 2010 9.676 9.676 9.423 9.450 24,650,158 -0.30(-3.12%)
May 03, 2010 9.638 9.827 9.572 9.754 14,285,183 +0.17(+1.73%)
Apr 30, 2010 9.804 9.864 9.576 9.589 20,771,750 -0.19(-1.97%)
Apr 29, 2010 9.727 9.845 9.688 9.781 13,482,341 +0.12(+1.22%)
Apr 28, 2010 9.796 9.796 9.611 9.663 20,816,116 -0.06(-0.64%)
Apr 27, 2010 9.905 9.976 9.719 9.725 27,483,556 -0.18(-1.86%)
Apr 26, 2010 9.947 10.04 9.889 9.909 22,760,488 -0.02(-0.25%)
Apr 23, 2010 9.918 9.951 9.786 9.934 22,561,806 +0.07(+0.67%)
Apr 22, 2010 9.632 9.909 9.611 9.868 26,763,486 +0.17(+1.77%)
Apr 21, 2010 9.520 9.725 9.491 9.696 88,000 +0.18(+1.89%)
Apr 20, 2010 9.469 9.556 9.417 9.516 19,237,804 +0.10(+1.10%)
Apr 19, 2010 9.446 9.458 9.282 9.413 14,532,797 -0.04(-0.42%)
Apr 16, 2010 9.529 9.566 9.369 9.452 22,873,566 -0.12(-1.23%)
Apr 15, 2010 9.524 9.591 9.483 9.570 17,781,314 -0.02(-0.19%)
Apr 14, 2010 9.587 9.616 9.506 9.589 26,335,772 +0.04(+0.41%)
Apr 13, 2010 9.433 9.587 9.427 9.549 29,152,300 +0.11(+1.18%)
Apr 12, 2010 9.324 9.473 9.276 9.438 27,953,562 +0.16(+1.74%)
Apr 09, 2010 9.229 9.303 9.133 9.276 23,715,072 +0.00(+0.02%)
Apr 08, 2010 9.284 9.382 9.125 9.274 34,023,588 +0.04(+0.45%)
Apr 07, 2010 9.237 9.293 9.171 9.233 24,063,932 -0.02(-0.18%)
Apr 06, 2010 9.166 9.301 9.154 9.249 28,693,390 +0.17(+1.92%)
Apr 05, 2010 8.856 9.189 8.856 9.075 23,379,098 +0.24(+2.69%)
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.