Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.273 6.421 6.229 6.303 30,793,232 +0.10(+1.58%)
Oct 30, 2007 6.155 6.247 6.101 6.205 15,695,832 +0.02(+0.25%)
Oct 29, 2007 6.275 6.319 6.175 6.190 12,408,331 -0.07(-1.11%)
Oct 26, 2007 6.301 6.332 6.153 6.260 16,258,512 +0.03(+0.56%)
Oct 25, 2007 6.354 6.399 6.112 6.225 19,924,652 -0.11(-1.79%)
Oct 24, 2007 6.388 6.421 6.214 6.338 18,444,450 -0.05(-0.78%)
Oct 23, 2007 6.343 6.395 6.245 6.388 19,626,790 +0.05(+0.79%)
Oct 22, 2007 6.157 6.371 6.103 6.338 23,689,466 +0.16(+2.61%)
Oct 19, 2007 6.273 6.364 6.160 6.177 20,895,344 -0.12(-1.90%)
Oct 18, 2007 6.371 6.384 6.242 6.297 16,161,213 -0.12(-1.93%)
Oct 17, 2007 6.558 6.598 6.351 6.421 19,389,050 -0.07(-1.14%)
Oct 16, 2007 6.508 6.604 6.460 6.495 17,949,306 -0.03(-0.50%)
Oct 15, 2007 6.665 6.678 6.480 6.528 16,401,706 -0.14(-2.03%)
Oct 12, 2007 6.709 6.776 6.591 6.663 16,651,378 -0.05(-0.81%)
Oct 11, 2007 6.541 6.970 6.539 6.717 41,080,360 +0.25(+3.91%)
Oct 10, 2007 6.404 6.502 6.382 6.465 16,250,710 +0.00(+0.03%)
Oct 09, 2007 6.571 6.602 6.395 6.462 25,236,698 +0.00(+0.07%)
Oct 08, 2007 6.336 6.478 6.232 6.458 29,615,506 +0.13(+2.07%)
Oct 05, 2007 6.312 6.382 6.293 6.327 14,455,642 +0.08(+1.33%)
Oct 04, 2007 6.408 6.421 6.171 6.245 19,724,546 -0.14(-2.15%)
Oct 03, 2007 6.312 6.456 6.295 6.382 15,099,190 +0.04(+0.65%)
Oct 02, 2007 6.351 6.367 6.269 6.340 12,801,656 -0.02(-0.34%)
Oct 01, 2007 6.297 6.388 6.223 6.362 16,504,053 +0.03(+0.45%)
Sep 28, 2007 6.351 6.406 6.310 6.334 21,237,266 -0.01(-0.10%)
Sep 27, 2007 6.401 6.465 6.332 6.340 23,506,344 -0.09(-1.46%)
Sep 26, 2007 6.702 6.702 6.401 6.434 22,503,984 -0.22(-3.34%)
Sep 25, 2007 6.513 6.656 6.419 6.656 20,840,268 +0.06(+0.86%)
Sep 24, 2007 6.428 6.730 6.428 6.600 20,697,722 +0.04(+0.66%)
Sep 21, 2007 6.637 6.646 6.517 6.556 29,661,860 -0.07(-1.12%)
Sep 20, 2007 6.944 6.931 6.628 6.630 23,588,956 -0.31(-4.52%)
Sep 19, 2007 6.863 7.073 6.844 6.944 26,095,400 +0.14(+2.11%)
Sep 18, 2007 6.646 6.863 6.652 6.800 24,086,464 +0.15(+2.33%)
Sep 17, 2007 6.667 6.741 6.641 6.646 10,223,655 -0.07(-1.10%)
Sep 14, 2007 6.661 6.737 6.537 6.720 10,593,161 +0.03(+0.46%)
Sep 13, 2007 6.589 6.754 6.569 6.689 15,593,485 +0.15(+2.33%)
Sep 12, 2007 6.534 6.643 6.486 6.537 16,615,580 -0.01(-0.17%)
Sep 11, 2007 6.369 6.556 6.399 6.547 14,996,383 +0.18(+2.81%)
Sep 10, 2007 6.425 6.460 6.314 6.369 12,935,213 -0.06(-0.88%)
Sep 07, 2007 6.497 6.632 6.364 6.425 15,744,023 -0.19(-2.93%)
Sep 06, 2007 6.425 6.667 6.351 6.619 23,926,288 +0.19(+3.02%)
Sep 05, 2007 6.665 6.665 6.367 6.425 18,076,896 -0.18(-2.67%)
Sep 04, 2007 6.646 6.730 6.585 6.602 16,012,512 -0.04(-0.62%)
Aug 31, 2007 6.565 6.685 6.530 6.643 14,856,861 +0.14(+2.08%)
Aug 30, 2007 6.587 6.613 6.460 6.508 13,865,975 -0.08(-1.19%)
Aug 29, 2007 6.449 6.611 6.408 6.587 18,763,034 +0.17(+2.68%)
Aug 28, 2007 6.676 6.693 6.399 6.415 21,040,832 -0.28(-4.23%)
Aug 27, 2007 6.663 6.792 6.646 6.698 21,803,084 -0.00(-0.03%)
Aug 24, 2007 6.504 6.702 6.460 6.700 18,353,186 +0.19(+2.88%)
Aug 23, 2007 6.504 6.547 6.445 6.513 12,872,336 +0.01(+0.13%)
Aug 22, 2007 6.519 6.558 6.412 6.504 16,629,348 +0.05(+0.71%)
Aug 21, 2007 6.460 6.500 6.397 6.458 13,245,467 -0.00(-0.03%)
Aug 20, 2007 6.515 6.567 6.423 6.460 28,107,982 -0.08(-1.17%)
Aug 17, 2007 6.484 6.587 6.408 6.537 37,489,812 +0.15(+2.42%)
Aug 16, 2007 6.205 6.484 5.905 6.382 32,965,286 +0.18(+2.84%)
Aug 15, 2007 6.033 6.238 6.009 6.205 28,070,200 +0.20(+3.26%)
Aug 14, 2007 6.005 6.157 5.892 6.009 27,129,800 -0.02(-0.29%)
Aug 13, 2007 5.996 6.166 5.992 6.027 16,266,773 +0.03(+0.51%)
Aug 10, 2007 5.887 6.064 5.728 5.996 20,555,138 +0.11(+1.93%)
Aug 09, 2007 6.218 6.212 5.872 5.883 26,966,812 -0.34(-5.40%)
Aug 08, 2007 6.264 6.275 6.107 6.218 20,622,954 -0.00(-0.07%)
Aug 07, 2007 6.142 6.273 6.062 6.223 26,218,992 +0.06(+0.99%)
Aug 06, 2007 6.070 6.162 5.872 6.162 25,362,430 +0.21(+3.55%)
Aug 03, 2007 6.020 6.129 5.946 5.950 24,253,564 -0.18(-2.92%)
Aug 02, 2007 6.140 6.166 6.062 6.129 22,975,202 +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.