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

TJX Companies (NY: TJX )

98.29 -0.38 (-0.39%)
Streaming Delayed Price Updated: 3:36 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 (%)
Apr 30, 2004 5.136 5.165 5.047 5.068 11,542,921 -0.04(-0.85%)
Apr 29, 2004 5.183 5.218 5.074 5.111 16,163,677 -0.07(-1.35%)
Apr 28, 2004 5.303 5.311 5.163 5.181 10,785,643 -0.12(-2.29%)
Apr 27, 2004 5.291 5.388 5.280 5.303 11,762,057 +0.01(+0.27%)
Apr 26, 2004 5.301 5.318 5.252 5.289 9,178,487 -0.01(-0.23%)
Apr 23, 2004 5.218 5.303 5.188 5.301 9,394,228 +0.08(+1.54%)
Apr 22, 2004 5.177 5.241 5.142 5.221 10,601,899 +0.03(+0.56%)
Apr 21, 2004 5.210 5.221 5.107 5.192 7,533,030 -0.04(-0.71%)
Apr 20, 2004 5.208 5.303 5.206 5.229 14,152,187 +0.06(+1.12%)
Apr 19, 2004 5.192 5.212 5.157 5.171 12,116,940 -0.05(-0.95%)
Apr 16, 2004 5.229 5.239 5.142 5.221 7,250,384 +0.03(+0.56%)
Apr 15, 2004 5.177 5.218 5.165 5.192 8,343,153 +0.02(+0.48%)
Apr 14, 2004 5.140 5.171 5.126 5.167 11,955,497 +0.03(+0.52%)
Apr 13, 2004 5.218 5.233 5.124 5.140 9,204,182 -0.06(-1.11%)
Apr 12, 2004 5.157 5.218 5.148 5.198 16,656,248 +0.04(+0.76%)
Apr 08, 2004 5.256 5.258 5.136 5.159 14,537,613 -0.06(-1.22%)
Apr 07, 2004 5.229 5.256 5.192 5.223 15,869,396 -0.01(-0.12%)
Apr 06, 2004 5.157 5.249 5.136 5.229 14,647,181 +0.04(+0.68%)
Apr 05, 2004 5.115 5.196 5.105 5.194 6,437,352 +0.06(+1.08%)
Apr 02, 2004 5.157 5.161 5.103 5.138 13,984,441 +0.05(+1.05%)
Apr 01, 2004 5.066 5.152 4.992 5.084 13,502,052 +0.02(+0.37%)
Mar 31, 2004 5.018 5.080 4.971 5.066 8,549,684 +0.07(+1.45%)
Mar 30, 2004 5.000 5.062 4.967 4.994 9,335,566 -0.01(-0.12%)
Mar 29, 2004 5.029 5.097 4.961 5.000 13,621,801 -0.03(-0.53%)
Mar 26, 2004 4.979 5.064 4.952 5.027 9,464,526 +0.05(+0.99%)
Mar 25, 2004 4.884 5.020 4.884 4.977 12,215,842 +0.10(+2.07%)
Mar 24, 2004 4.851 4.888 4.792 4.876 10,206,291 +0.04(+0.81%)
Mar 23, 2004 4.888 4.909 4.835 4.837 9,839,772 -0.05(-1.05%)
Mar 22, 2004 4.919 4.921 4.847 4.888 9,391,804 -0.05(-1.09%)
Mar 19, 2004 4.950 4.987 4.917 4.942 6,395,658 +0.00(+0.08%)
Mar 18, 2004 4.946 4.979 4.899 4.938 6,315,663 -0.01(-0.17%)
Mar 17, 2004 4.924 4.959 4.901 4.946 10,445,304 +0.02(+0.50%)
Mar 16, 2004 4.928 4.963 4.899 4.921 12,686,596 +0.05(+0.93%)
Mar 15, 2004 4.901 4.915 4.837 4.876 13,687,251 -0.02(-0.51%)
Mar 12, 2004 4.796 4.901 4.759 4.901 15,647,351 +0.11(+2.19%)
Mar 11, 2004 4.934 4.934 4.783 4.796 12,356,923 -0.14(-2.80%)
Mar 10, 2004 4.950 5.010 4.903 4.934 11,686,426 -0.01(-0.17%)
Mar 09, 2004 4.992 5.023 4.926 4.942 7,336,196 -0.04(-0.87%)
Mar 08, 2004 5.056 5.062 4.983 4.985 9,437,377 -0.08(-1.55%)
Mar 05, 2004 4.882 5.080 4.862 5.064 22,571,456 +0.19(+3.94%)
Mar 04, 2004 4.837 4.905 4.742 4.872 10,763,341 +0.00(+0.00%)
Mar 03, 2004 4.796 4.901 4.769 4.872 6,420,868 +0.05(+1.07%)
Mar 02, 2004 4.874 4.899 4.810 4.820 7,781,739 -0.06(-1.27%)
Mar 01, 2004 4.860 4.930 4.833 4.882 8,611,255 +0.02(+0.51%)
Feb 27, 2004 4.789 4.909 4.789 4.858 11,090,590 -0.00(-0.08%)
Feb 26, 2004 4.878 4.934 4.837 4.862 12,781,135 -0.04(-0.88%)
Feb 25, 2004 4.975 4.983 4.827 4.905 20,392,704 +0.02(+0.42%)
Feb 24, 2004 4.855 5.093 4.851 4.884 20,608,446 +0.05(+1.02%)
Feb 23, 2004 4.870 4.909 4.827 4.835 12,141,181 -0.04(-0.89%)
Feb 20, 2004 4.919 4.919 4.796 4.878 6,055,803 -0.02(-0.50%)
Feb 19, 2004 4.948 5.045 4.876 4.903 9,862,558 -0.04(-0.75%)
Feb 18, 2004 4.884 4.961 4.868 4.940 9,319,567 +0.06(+1.23%)
Feb 17, 2004 4.806 4.895 4.806 4.880 7,652,779 +0.12(+2.51%)
Feb 13, 2004 4.816 4.841 4.711 4.761 8,851,722 -0.06(-1.16%)
Feb 12, 2004 4.825 4.874 4.804 4.816 5,826,487 +0.00(+0.00%)
Feb 11, 2004 4.814 4.833 4.775 4.816 9,633,726 +0.01(+0.21%)
Feb 10, 2004 4.806 4.847 4.789 4.806 9,481,010 +0.00(+0.04%)
Feb 09, 2004 4.775 4.855 4.765 4.804 8,315,034 -0.01(-0.13%)
Feb 06, 2004 4.779 4.837 4.773 4.810 8,687,371 +0.03(+0.65%)
Feb 05, 2004 4.713 4.796 4.713 4.779 13,803,121 +0.10(+2.07%)
Feb 04, 2004 4.684 4.715 4.666 4.682 6,912,469 -0.00(-0.04%)
Feb 03, 2004 4.672 4.744 4.643 4.684 12,496,549 -0.02(-0.48%)
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.