Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.561 5.634 5.417 5.541 0 +0.01(+0.22%)
Oct 30, 2008 5.657 5.742 5.443 5.528 36,885,616 +0.02(+0.41%)
Oct 29, 2008 5.240 5.800 5.168 5.505 50,891,500 +0.25(+4.77%)
Oct 28, 2008 4.899 5.257 4.804 5.255 39,230,676 +0.47(+9.92%)
Oct 27, 2008 4.828 5.081 4.580 4.781 31,033,602 -0.11(-2.29%)
Oct 24, 2008 4.804 5.158 4.804 4.893 0 -0.19(-3.79%)
Oct 23, 2008 5.255 5.344 4.870 5.085 43,596,644 -0.12(-2.27%)
Oct 22, 2008 5.437 5.543 5.050 5.203 42,796,456 -0.34(-6.20%)
Oct 21, 2008 5.524 5.810 5.524 5.547 32,865,832 -0.16(-2.76%)
Oct 20, 2008 5.648 5.729 5.402 5.704 38,010,996 +0.12(+2.11%)
Oct 17, 2008 5.501 5.812 5.501 5.586 0 -0.13(-2.21%)
Oct 16, 2008 5.294 5.713 5.209 5.713 50,152,376 +0.36(+6.73%)
Oct 15, 2008 5.613 5.667 5.346 5.352 45,830,108 -0.26(-4.68%)
Oct 14, 2008 5.800 5.800 5.425 5.615 46,992,292 +0.02(+0.44%)
Oct 13, 2008 5.605 5.605 5.307 5.590 38,847,852 +0.28(+5.26%)
Oct 10, 2008 4.922 5.648 4.843 5.311 0 +0.10(+1.99%)
Oct 09, 2008 5.524 5.681 5.118 5.207 77,470,928 -0.51(-8.91%)
Oct 08, 2008 5.621 6.160 5.621 5.717 62,684,268 -0.05(-0.79%)
Oct 07, 2008 6.145 6.232 5.752 5.762 49,732,976 -0.33(-5.34%)
Oct 06, 2008 6.042 6.127 5.752 6.087 53,087,040 -0.10(-1.57%)
Oct 03, 2008 6.212 6.288 6.137 6.185 0 +0.09(+1.46%)
Oct 02, 2008 6.296 6.346 6.056 6.096 33,906,476 -0.24(-3.85%)
Oct 01, 2008 6.267 6.342 6.170 6.340 38,519,688 +0.02(+0.33%)
Sep 30, 2008 6.404 6.404 6.160 6.319 35,079,364 +0.06(+0.89%)
Sep 29, 2008 6.508 6.667 6.263 6.263 39,018,384 -0.35(-5.35%)
Sep 26, 2008 6.553 6.692 6.446 6.617 0 +0.05(+0.69%)
Sep 25, 2008 6.499 6.727 6.493 6.572 34,917,104 +0.12(+1.80%)
Sep 24, 2008 6.630 6.659 6.431 6.456 24,111,498 -0.14(-2.07%)
Sep 23, 2008 6.532 6.744 6.514 6.593 35,065,820 +0.09(+1.40%)
Sep 22, 2008 6.690 6.959 6.493 6.501 28,067,562 -0.24(-3.53%)
Sep 19, 2008 6.918 7.454 6.698 6.740 0 -0.08(-1.15%)
Sep 18, 2008 6.779 6.876 6.470 6.818 46,218,016 +0.13(+1.98%)
Sep 17, 2008 6.965 7.075 6.677 6.686 63,737,416 -0.40(-5.64%)
Sep 16, 2008 6.708 7.214 6.708 7.085 53,843,988 +0.20(+2.95%)
Sep 15, 2008 6.853 7.094 6.833 6.882 36,331,488 -0.16(-2.24%)
Sep 12, 2008 7.143 7.249 6.996 7.040 0 -0.21(-2.94%)
Sep 11, 2008 7.019 7.253 7.011 7.253 36,296,844 +0.10(+1.45%)
Sep 10, 2008 7.253 7.253 7.007 7.149 40,334,620 +0.07(+0.99%)
Sep 09, 2008 7.282 7.325 7.073 7.079 42,466,416 -0.17(-2.40%)
Sep 08, 2008 7.247 7.296 7.079 7.253 41,637,776 +0.14(+1.92%)
Sep 05, 2008 6.839 7.125 6.833 7.116 0 +0.06(+0.88%)
Sep 04, 2008 7.299 7.363 7.036 7.054 66,641,020 -0.56(-7.39%)
Sep 03, 2008 7.493 7.644 7.441 7.617 37,419,016 +0.10(+1.27%)
Sep 02, 2008 7.617 7.655 7.506 7.522 35,465,800 +0.02(+0.25%)
Aug 29, 2008 7.566 7.702 7.495 7.504 0 -0.06(-0.82%)
Aug 28, 2008 7.466 7.574 7.388 7.566 30,256,582 +0.14(+1.92%)
Aug 27, 2008 7.296 7.450 7.247 7.423 33,431,040 +0.05(+0.62%)
Aug 26, 2008 7.361 7.392 7.276 7.377 29,649,970 +0.02(+0.22%)
Aug 25, 2008 7.406 7.433 7.346 7.361 31,623,108 -0.09(-1.22%)
Aug 22, 2008 7.317 7.458 7.317 7.452 0 +0.16(+2.24%)
Aug 21, 2008 7.166 7.357 7.102 7.288 30,300,282 +0.07(+0.95%)
Aug 20, 2008 7.247 7.284 7.133 7.220 31,305,540 +0.02(+0.29%)
Aug 19, 2008 7.338 7.340 7.141 7.199 21,621,116 -0.17(-2.30%)
Aug 18, 2008 7.485 7.537 7.321 7.369 20,132,560 -0.08(-1.03%)
Aug 15, 2008 7.454 7.617 7.392 7.446 0 -0.02(-0.25%)
Aug 14, 2008 7.423 7.595 7.363 7.464 38,549,780 +0.05(+0.73%)
Aug 13, 2008 7.396 7.470 7.239 7.410 48,758,036 -0.08(-1.05%)
Aug 12, 2008 7.506 7.607 7.402 7.489 46,314,552 -0.17(-2.24%)
Aug 11, 2008 7.619 7.769 7.516 7.661 79,267,368 +0.03(+0.35%)
Aug 08, 2008 7.261 7.651 7.245 7.634 46,335,284 +0.38(+5.28%)
Aug 07, 2008 7.110 7.325 6.949 7.251 39,365,496 +0.11(+1.60%)
Aug 06, 2008 7.282 7.338 7.102 7.137 38,324,688 -0.19(-2.57%)
Aug 05, 2008 6.996 7.379 6.984 7.325 46,786,332 +0.39(+5.64%)
Aug 04, 2008 7.050 7.083 6.833 6.934 31,803,986 -0.12(-1.70%)
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.