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

TJX Companies (NY: TJX )

117.83 +0.98 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 4.919 5.093 4.919 4.977 12,669,547 +0.03(+0.53%)
Nov 26, 2008 4.565 4.982 4.565 4.951 33,250,520 +0.32(+6.82%)
Nov 25, 2008 4.661 4.788 4.478 4.635 29,082,266 +0.03(+0.57%)
Nov 24, 2008 4.498 4.762 4.269 4.609 46,868,276 +0.26(+5.97%)
Nov 21, 2008 4.096 4.362 3.992 4.349 45,123,564 +0.32(+7.96%)
Nov 20, 2008 3.946 4.314 3.883 4.029 38,647,420 +0.01(+0.27%)
Nov 19, 2008 4.428 4.428 4.005 4.018 45,845,948 -0.36(-8.13%)
Nov 18, 2008 4.487 4.557 4.256 4.373 41,914,804 -0.12(-2.76%)
Nov 17, 2008 4.607 4.716 4.498 4.498 32,487,636 -0.15(-3.28%)
Nov 14, 2008 4.864 4.897 4.602 4.650 0 -0.28(-5.71%)
Nov 13, 2008 4.762 4.936 4.399 4.932 56,887,156 +0.19(+3.95%)
Nov 12, 2008 4.967 4.982 4.696 4.744 42,548,208 -0.37(-7.25%)
Nov 11, 2008 5.017 5.257 4.901 5.115 40,142,444 -0.05(-1.05%)
Nov 10, 2008 5.374 5.394 5.095 5.169 25,478,330 -0.11(-2.03%)
Nov 07, 2008 5.239 5.318 5.169 5.276 0 +0.04(+0.75%)
Nov 06, 2008 5.669 5.765 5.191 5.237 51,706,640 -0.43(-7.62%)
Nov 05, 2008 5.673 5.804 5.641 5.669 33,026,794 -0.09(-1.48%)
Nov 04, 2008 5.747 5.774 5.542 5.754 27,162,412 +0.09(+1.57%)
Nov 03, 2008 5.826 5.855 5.584 5.665 38,276,760 -0.17(-2.84%)
Oct 31, 2008 5.852 5.929 5.701 5.831 0 +0.01(+0.22%)
Oct 30, 2008 5.953 6.042 5.728 5.818 35,051,040 +0.02(+0.41%)
Oct 29, 2008 5.515 6.103 5.439 5.794 48,360,312 +0.26(+4.77%)
Oct 28, 2008 5.155 5.532 5.055 5.530 37,279,464 +0.50(+9.92%)
Oct 27, 2008 5.081 5.347 4.820 5.031 29,490,086 -0.12(-2.29%)
Oct 24, 2008 5.055 5.428 5.055 5.149 0 -0.20(-3.79%)
Oct 23, 2008 5.530 5.624 5.125 5.351 41,428,280 -0.12(-2.27%)
Oct 22, 2008 5.722 5.833 5.314 5.476 40,667,892 -0.36(-6.20%)
Oct 21, 2008 5.813 6.114 5.813 5.837 31,231,188 -0.17(-2.76%)
Oct 20, 2008 5.944 6.029 5.685 6.003 36,120,448 +0.12(+2.11%)
Oct 17, 2008 5.789 6.116 5.789 5.879 0 -0.13(-2.21%)
Oct 16, 2008 5.571 6.012 5.482 6.012 47,657,952 +0.38(+6.73%)
Oct 15, 2008 5.907 5.964 5.626 5.632 43,550,660 -0.28(-4.68%)
Oct 14, 2008 6.103 6.103 5.709 5.909 44,655,040 +0.03(+0.44%)
Oct 13, 2008 5.898 5.898 5.584 5.883 36,915,680 +0.29(+5.26%)
Oct 10, 2008 5.179 5.944 5.096 5.589 0 +0.11(+1.99%)
Oct 09, 2008 5.813 5.979 5.386 5.480 73,617,768 -0.54(-8.91%)
Oct 08, 2008 5.916 6.482 5.916 6.016 59,566,544 -0.05(-0.79%)
Oct 07, 2008 6.467 6.558 6.053 6.064 47,259,412 -0.34(-5.34%)
Oct 06, 2008 6.358 6.447 6.053 6.406 50,446,656 -0.10(-1.57%)
Oct 03, 2008 6.537 6.617 6.458 6.508 0 +0.09(+1.46%)
Oct 02, 2008 6.626 6.678 6.373 6.415 32,220,074 -0.26(-3.85%)
Oct 01, 2008 6.595 6.674 6.493 6.672 36,603,836 +0.02(+0.33%)
Sep 30, 2008 6.739 6.739 6.482 6.650 33,334,624 +0.06(+0.89%)
Sep 29, 2008 6.848 7.016 6.591 6.591 37,077,732 -0.37(-5.35%)
Sep 26, 2008 6.896 7.042 6.783 6.964 0 +0.05(+0.69%)
Sep 25, 2008 6.840 7.079 6.833 6.916 33,180,436 +0.12(+1.80%)
Sep 24, 2008 6.977 7.007 6.767 6.794 22,912,266 -0.14(-2.07%)
Sep 23, 2008 6.874 7.097 6.855 6.938 33,321,756 +0.10(+1.40%)
Sep 22, 2008 7.040 7.323 6.833 6.842 26,671,568 -0.25(-3.53%)
Sep 19, 2008 7.280 7.844 7.049 7.092 0 -0.08(-1.15%)
Sep 18, 2008 7.134 7.236 6.809 7.175 43,919,272 +0.14(+1.98%)
Sep 17, 2008 7.330 7.445 7.027 7.036 60,567,316 -0.42(-5.64%)
Sep 16, 2008 7.060 7.591 7.060 7.456 51,165,956 +0.21(+2.95%)
Sep 15, 2008 7.212 7.465 7.190 7.243 34,524,472 -0.17(-2.24%)
Sep 12, 2008 7.517 7.628 7.362 7.408 0 -0.22(-2.94%)
Sep 11, 2008 7.386 7.633 7.378 7.633 34,491,552 +0.11(+1.45%)
Sep 10, 2008 7.633 7.633 7.373 7.524 38,328,500 +0.07(+0.99%)
Sep 09, 2008 7.663 7.709 7.443 7.450 40,354,268 -0.18(-2.40%)
Sep 08, 2008 7.626 7.678 7.450 7.633 39,566,844 +0.14(+1.92%)
Sep 05, 2008 7.197 7.498 7.190 7.489 0 +0.07(+0.88%)
Sep 04, 2008 7.681 7.748 7.404 7.423 63,326,500 -0.59(-7.39%)
Sep 03, 2008 7.885 8.044 7.831 8.016 35,557,908 +0.10(+1.27%)
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.