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

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2007 6.273 6.421 6.229 6.304 30,792,848 +0.10(+1.58%)
Oct 30, 2007 6.155 6.247 6.101 6.205 15,695,637 +0.02(+0.25%)
Oct 29, 2007 6.275 6.319 6.175 6.190 12,408,177 -0.07(-1.11%)
Oct 26, 2007 6.301 6.332 6.153 6.260 16,258,310 +0.03(+0.56%)
Oct 25, 2007 6.354 6.399 6.112 6.225 19,924,404 -0.11(-1.79%)
Oct 24, 2007 6.388 6.421 6.214 6.338 18,444,220 -0.05(-0.78%)
Oct 23, 2007 6.343 6.395 6.245 6.388 19,626,546 +0.05(+0.79%)
Oct 22, 2007 6.158 6.371 6.103 6.338 23,689,172 +0.16(+2.61%)
Oct 19, 2007 6.273 6.365 6.160 6.177 20,895,084 -0.12(-1.90%)
Oct 18, 2007 6.371 6.384 6.243 6.297 16,161,012 -0.12(-1.93%)
Oct 17, 2007 6.558 6.598 6.351 6.421 19,388,808 -0.07(-1.14%)
Oct 16, 2007 6.508 6.604 6.460 6.495 17,949,082 -0.03(-0.50%)
Oct 15, 2007 6.665 6.678 6.480 6.528 16,401,502 -0.14(-2.03%)
Oct 12, 2007 6.709 6.776 6.591 6.663 16,651,171 -0.05(-0.81%)
Oct 11, 2007 6.541 6.970 6.539 6.718 41,079,848 +0.25(+3.91%)
Oct 10, 2007 6.404 6.502 6.382 6.465 16,250,508 +0.00(+0.03%)
Oct 09, 2007 6.572 6.602 6.395 6.463 25,236,384 +0.00(+0.07%)
Oct 08, 2007 6.336 6.478 6.232 6.458 29,615,136 +0.13(+2.07%)
Oct 05, 2007 6.312 6.382 6.293 6.327 14,455,462 +0.08(+1.33%)
Oct 04, 2007 6.408 6.421 6.171 6.245 19,724,302 -0.14(-2.15%)
Oct 03, 2007 6.312 6.456 6.295 6.382 15,099,002 +0.04(+0.65%)
Oct 02, 2007 6.351 6.367 6.269 6.341 12,801,497 -0.02(-0.34%)
Oct 01, 2007 6.297 6.388 6.223 6.362 16,503,848 +0.03(+0.45%)
Sep 28, 2007 6.351 6.406 6.310 6.334 21,237,002 -0.01(-0.10%)
Sep 27, 2007 6.402 6.465 6.332 6.341 23,506,050 -0.09(-1.46%)
Sep 26, 2007 6.702 6.702 6.402 6.434 22,503,704 -0.22(-3.34%)
Sep 25, 2007 6.513 6.657 6.419 6.657 20,840,010 +0.06(+0.86%)
Sep 24, 2007 6.428 6.731 6.428 6.600 20,697,464 +0.04(+0.66%)
Sep 21, 2007 6.637 6.646 6.517 6.556 29,661,490 -0.07(-1.12%)
Sep 20, 2007 6.944 6.931 6.628 6.630 23,588,662 -0.31(-4.52%)
Sep 19, 2007 6.863 7.073 6.844 6.944 26,095,076 +0.14(+2.11%)
Sep 18, 2007 6.646 6.863 6.652 6.800 24,086,164 +0.15(+2.33%)
Sep 17, 2007 6.667 6.741 6.641 6.646 10,223,528 -0.07(-1.10%)
Sep 14, 2007 6.661 6.737 6.537 6.720 10,593,029 +0.03(+0.46%)
Sep 13, 2007 6.589 6.755 6.569 6.689 15,593,291 +0.15(+2.33%)
Sep 12, 2007 6.534 6.643 6.487 6.537 16,615,373 -0.01(-0.17%)
Sep 11, 2007 6.369 6.556 6.399 6.548 14,996,197 +0.18(+2.81%)
Sep 10, 2007 6.426 6.460 6.314 6.369 12,935,052 -0.06(-0.88%)
Sep 07, 2007 6.497 6.633 6.365 6.426 15,743,827 -0.19(-2.93%)
Sep 06, 2007 6.426 6.667 6.351 6.619 23,925,990 +0.19(+3.02%)
Sep 05, 2007 6.665 6.665 6.367 6.426 18,076,670 -0.18(-2.67%)
Sep 04, 2007 6.646 6.731 6.585 6.602 16,012,312 -0.04(-0.62%)
Aug 31, 2007 6.565 6.685 6.530 6.643 14,856,676 +0.14(+2.08%)
Aug 30, 2007 6.587 6.613 6.460 6.508 13,865,802 -0.08(-1.19%)
Aug 29, 2007 6.449 6.611 6.408 6.587 18,762,800 +0.17(+2.68%)
Aug 28, 2007 6.676 6.694 6.399 6.415 21,040,570 -0.28(-4.23%)
Aug 27, 2007 6.663 6.792 6.646 6.698 21,802,814 -0.00(-0.03%)
Aug 24, 2007 6.504 6.702 6.460 6.700 18,352,958 +0.19(+2.88%)
Aug 23, 2007 6.504 6.548 6.445 6.513 12,872,175 +0.01(+0.13%)
Aug 22, 2007 6.519 6.558 6.412 6.504 16,629,141 +0.05(+0.71%)
Aug 21, 2007 6.460 6.500 6.397 6.458 13,245,302 -0.00(-0.03%)
Aug 20, 2007 6.515 6.567 6.423 6.460 28,107,632 -0.08(-1.17%)
Aug 17, 2007 6.484 6.587 6.408 6.537 37,489,344 +0.15(+2.42%)
Aug 16, 2007 6.205 6.484 5.905 6.382 32,964,876 +0.18(+2.84%)
Aug 15, 2007 6.033 6.238 6.009 6.205 28,069,852 +0.20(+3.26%)
Aug 14, 2007 6.005 6.158 5.892 6.009 27,129,462 -0.02(-0.29%)
Aug 13, 2007 5.996 6.166 5.992 6.027 16,266,571 +0.03(+0.51%)
Aug 10, 2007 5.887 6.064 5.728 5.996 20,554,882 +0.11(+1.93%)
Aug 09, 2007 6.219 6.212 5.872 5.883 26,966,476 -0.34(-5.40%)
Aug 08, 2007 6.264 6.275 6.107 6.219 20,622,696 -0.00(-0.07%)
Aug 07, 2007 6.142 6.273 6.062 6.223 26,218,666 +0.06(+0.99%)
Aug 06, 2007 6.070 6.162 5.872 6.162 25,362,114 +0.21(+3.55%)
Aug 03, 2007 6.020 6.129 5.946 5.951 24,253,262 -0.18(-2.92%)
Aug 02, 2007 6.140 6.166 6.062 6.129 22,974,916 +0.02(+0.39%)
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.