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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 8.391 8.466 8.157 8.172 25,325,118 -0.24(-2.89%)
Oct 29, 2009 8.361 8.446 8.218 8.415 20,426,620 +0.14(+1.64%)
Oct 28, 2009 8.551 8.597 8.262 8.280 24,342,126 -0.25(-2.97%)
Oct 27, 2009 8.774 8.774 8.525 8.533 26,934,780 -0.25(-2.89%)
Oct 26, 2009 8.748 8.892 8.704 8.787 26,413,426 +0.08(+0.96%)
Oct 23, 2009 8.737 8.794 8.673 8.704 22,190,254 -0.10(-1.09%)
Oct 22, 2009 8.568 8.822 8.536 8.800 32,999,362 +0.19(+2.24%)
Oct 21, 2009 8.431 8.728 8.428 8.608 35,004,884 +0.13(+1.50%)
Oct 20, 2009 8.477 8.533 8.466 8.481 18,781,676 -0.07(-0.77%)
Oct 19, 2009 8.409 8.579 8.363 8.547 14,460,211 +0.16(+1.96%)
Oct 16, 2009 8.280 8.424 8.210 8.382 17,973,150 +0.05(+0.55%)
Oct 15, 2009 8.280 8.354 8.240 8.336 20,457,720 +0.04(+0.50%)
Oct 14, 2009 8.310 8.350 8.205 8.295 37,512,452 +0.05(+0.61%)
Oct 13, 2009 8.273 8.339 8.238 8.245 20,788,498 -0.04(-0.48%)
Oct 12, 2009 8.297 8.334 8.260 8.284 18,447,782 +0.01(+0.13%)
Oct 09, 2009 8.238 8.297 8.091 8.273 26,856,508 +0.05(+0.59%)
Oct 08, 2009 8.398 8.498 8.203 8.225 35,330,064 -0.11(-1.26%)
Oct 07, 2009 8.437 8.455 8.277 8.330 14,467,373 -0.08(-0.99%)
Oct 06, 2009 8.332 8.444 8.332 8.413 20,966,286 +0.27(+3.28%)
Oct 05, 2009 7.932 8.170 7.895 8.146 15,500,952 +0.21(+2.62%)
Oct 02, 2009 7.993 8.028 7.905 7.938 19,615,516 -0.11(-1.33%)
Oct 01, 2009 8.105 8.161 7.973 8.045 23,283,032 -0.08(-1.02%)
Sep 30, 2009 8.129 8.177 7.969 8.129 21,667,160 +0.03(+0.41%)
Sep 29, 2009 8.192 8.243 8.059 8.096 13,151,292 -0.10(-1.19%)
Sep 28, 2009 8.070 8.221 8.048 8.193 12,546,609 +0.13(+1.61%)
Sep 25, 2009 8.192 8.218 8.006 8.063 20,777,242 -0.15(-1.79%)
Sep 24, 2009 8.227 8.297 8.120 8.210 15,645,747 -0.02(-0.27%)
Sep 23, 2009 8.437 8.468 8.227 8.231 17,574,386 -0.17(-2.06%)
Sep 22, 2009 8.396 8.450 8.339 8.404 18,663,434 +0.07(+0.87%)
Sep 21, 2009 8.247 8.444 8.177 8.332 18,674,678 +0.01(+0.11%)
Sep 18, 2009 8.310 8.371 8.240 8.323 21,093,490 +0.07(+0.79%)
Sep 17, 2009 8.245 8.330 8.196 8.258 18,642,008 +0.07(+0.80%)
Sep 16, 2009 8.175 8.295 8.142 8.192 16,245,933 +0.04(+0.46%)
Sep 15, 2009 8.019 8.159 7.986 8.155 20,004,432 +0.07(+0.81%)
Sep 14, 2009 7.980 8.096 7.934 8.089 11,357,887 +0.07(+0.93%)
Sep 11, 2009 7.954 8.070 7.936 8.015 22,589,004 +0.08(+1.02%)
Sep 10, 2009 7.969 7.986 7.868 7.934 21,803,810 -0.04(-0.49%)
Sep 09, 2009 7.877 7.984 7.868 7.973 26,702,742 +0.07(+0.94%)
Sep 08, 2009 7.986 8.008 7.855 7.899 20,549,922 -0.02(-0.25%)
Sep 04, 2009 7.846 7.965 7.820 7.919 14,530,616 +0.10(+1.23%)
Sep 03, 2009 7.695 7.835 7.630 7.822 27,433,610 +0.20(+2.64%)
Sep 02, 2009 7.739 7.774 7.612 7.621 25,091,618 -0.11(-1.36%)
Sep 01, 2009 7.897 7.943 7.702 7.726 20,802,502 -0.14(-1.78%)
Aug 31, 2009 7.934 7.975 7.844 7.866 16,860,354 -0.13(-1.59%)
Aug 28, 2009 8.161 8.181 7.961 7.993 21,791,086 -0.15(-1.80%)
Aug 27, 2009 8.028 8.155 7.934 8.140 26,716,156 +0.13(+1.64%)
Aug 26, 2009 7.940 8.048 7.910 8.008 21,804,404 -0.01(-0.11%)
Aug 25, 2009 7.730 8.052 7.693 8.017 31,646,046 +0.28(+3.56%)
Aug 24, 2009 7.842 7.884 7.726 7.741 17,919,152 -0.11(-1.34%)
Aug 21, 2009 7.842 7.932 7.779 7.846 17,300,390 +0.05(+0.65%)
Aug 20, 2009 7.669 7.810 7.645 7.796 21,654,742 +0.14(+1.77%)
Aug 19, 2009 7.439 7.671 7.439 7.660 25,660,122 +0.15(+1.98%)
Aug 18, 2009 7.559 7.645 7.396 7.512 54,307,500 +0.01(+0.09%)
Aug 17, 2009 7.608 7.763 7.463 7.505 32,012,966 -0.17(-2.25%)
Aug 14, 2009 7.750 7.779 7.589 7.678 19,724,390 -0.06(-0.76%)
Aug 13, 2009 7.814 7.835 7.663 7.737 21,387,586 -0.11(-1.45%)
Aug 12, 2009 7.684 7.936 7.684 7.851 17,752,668 +0.17(+2.25%)
Aug 11, 2009 7.695 7.748 7.573 7.678 17,775,134 -0.01(-0.14%)
Aug 10, 2009 7.757 7.772 7.595 7.689 15,742,769 -0.07(-0.87%)
Aug 07, 2009 7.695 7.772 7.606 7.757 26,833,230 +0.14(+1.84%)
Aug 06, 2009 7.931 8.050 7.597 7.617 43,114,320 -0.32(-4.00%)
Aug 05, 2009 7.844 7.942 7.693 7.934 19,127,488 +0.12(+1.48%)
Aug 04, 2009 7.973 8.008 7.794 7.818 21,203,072 -0.17(-2.13%)
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.