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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2010 9.411 9.605 9.405 9.532 16,616,785 +0.07(+0.71%)
Nov 29, 2010 9.628 9.633 9.388 9.465 20,776,200 -0.22(-2.29%)
Nov 26, 2010 9.674 9.710 9.624 9.687 4,257,652 -0.03(-0.30%)
Nov 24, 2010 9.626 9.716 9.716 9.716 8,769,680 +0.14(+1.42%)
Nov 23, 2010 9.614 9.693 9.528 9.580 13,703,929 -0.09(-0.93%)
Nov 22, 2010 9.589 9.685 9.551 9.670 9,752,107 +0.04(+0.39%)
Nov 19, 2010 9.584 9.641 9.486 9.633 12,604,895 +0.05(+0.57%)
Nov 18, 2010 9.578 9.672 9.564 9.578 15,279,640 +0.09(+0.95%)
Nov 17, 2010 9.398 9.582 9.398 9.488 16,743,908 +0.08(+0.82%)
Nov 16, 2010 9.522 9.651 9.363 9.411 29,077,954 -0.14(-1.47%)
Nov 15, 2010 9.584 9.620 9.490 9.551 14,740,740 -0.02(-0.20%)
Nov 12, 2010 9.505 9.620 9.499 9.570 17,634,768 +0.09(+0.94%)
Nov 11, 2010 9.457 9.614 9.390 9.480 20,028,692 -0.06(-0.65%)
Nov 10, 2010 9.495 9.557 9.386 9.543 21,002,124 +0.04(+0.40%)
Nov 09, 2010 9.628 9.628 9.474 9.505 19,457,156 -0.12(-1.24%)
Nov 08, 2010 9.618 9.645 9.539 9.624 31,382,474 -0.19(-1.90%)
Nov 05, 2010 9.835 9.835 9.716 9.810 29,095,218 +0.05(+0.47%)
Nov 04, 2010 9.787 9.823 9.733 9.764 19,188,216 +0.01(+0.11%)
Nov 03, 2010 9.677 9.764 9.657 9.754 16,181,925 +0.10(+1.04%)
Nov 02, 2010 9.612 9.688 9.589 9.654 12,595,388 +0.10(+1.07%)
Nov 01, 2010 9.591 9.629 9.502 9.552 13,968,482 -0.01(-0.09%)
Oct 29, 2010 9.639 9.658 9.535 9.560 14,826,428 -0.11(-1.18%)
Oct 28, 2010 9.681 9.710 9.496 9.675 13,806,728 +0.03(+0.35%)
Oct 27, 2010 9.566 9.650 9.460 9.641 20,062,444 +0.12(+1.29%)
Oct 25, 2010 9.408 9.537 9.404 9.519 14,016,579 +0.17(+1.85%)
Oct 22, 2010 9.356 9.444 9.301 9.346 9,350,325 +0.00(+0.00%)
Oct 21, 2010 9.435 9.439 9.258 9.346 12,049,304 -0.02(-0.22%)
Oct 20, 2010 9.283 9.435 9.266 9.366 11,581,563 +0.08(+0.90%)
Oct 19, 2010 9.327 9.394 9.239 9.283 18,024,008 -0.13(-1.42%)
Oct 18, 2010 9.381 9.444 9.319 9.416 11,962,868 +0.04(+0.38%)
Oct 15, 2010 9.300 9.406 9.279 9.381 16,651,994 +0.10(+1.12%)
Oct 14, 2010 9.269 9.366 9.219 9.277 11,173,549 +0.02(+0.20%)
Oct 13, 2010 9.369 9.375 9.250 9.258 13,934,694 -0.08(-0.85%)
Oct 12, 2010 9.341 9.375 9.296 9.337 10,512,531 -0.04(-0.38%)
Oct 11, 2010 9.300 9.456 9.300 9.373 10,187,180 +0.07(+0.72%)
Oct 08, 2010 9.306 9.389 9.194 9.306 14,772,802 +0.11(+1.18%)
Oct 07, 2010 9.198 9.339 9.112 9.198 23,826,696 -0.09(-0.92%)
Oct 06, 2010 9.271 9.329 9.191 9.283 14,550,878 -0.03(-0.34%)
Oct 05, 2010 9.337 9.364 9.081 9.314 22,198,516 +0.03(+0.36%)
Oct 04, 2010 9.223 9.398 9.223 9.281 14,392,403 +0.00(+0.02%)
Oct 01, 2010 9.279 9.410 9.225 9.279 13,846,602 -0.02(-0.21%)
Sep 30, 2010 9.297 9.423 9.219 9.298 50,929 -0.07(-0.70%)
Sep 29, 2010 9.335 9.414 9.306 9.364 12,724,136 -0.06(-0.60%)
Sep 28, 2010 9.323 9.452 9.277 9.421 14,016,233 +0.08(+0.87%)
Sep 27, 2010 9.366 9.400 9.327 9.339 10,446,899 -0.05(-0.49%)
Sep 24, 2010 9.287 9.404 9.223 9.385 12,520,698 +0.19(+2.02%)
Sep 23, 2010 9.200 9.266 9.000 9.200 20,313,366 +0.14(+1.49%)
Sep 22, 2010 8.962 9.123 8.946 9.064 20,766,798 +0.12(+1.35%)
Sep 21, 2010 8.991 9.008 8.852 8.944 15,276,006 -0.04(-0.49%)
Sep 20, 2010 8.919 9.004 8.852 8.987 17,198,774 +0.07(+0.77%)
Sep 17, 2010 8.919 8.950 8.844 8.919 15,498,155 +0.06(+0.66%)
Sep 15, 2010 8.785 8.873 8.750 8.860 13,632,604 +0.06(+0.73%)
Sep 14, 2010 8.614 8.850 8.602 8.796 2,400 +0.21(+2.40%)
Sep 13, 2010 8.608 8.646 8.564 8.589 16,356,078 +0.03(+0.29%)
Sep 10, 2010 8.554 8.648 8.539 8.564 8,392,047 -0.00(-0.05%)
Sep 09, 2010 8.671 8.675 8.531 8.569 12,133,023 -0.03(-0.32%)
Sep 08, 2010 8.540 8.633 8.494 8.596 12,747,527 +0.07(+0.78%)
Sep 07, 2010 8.702 8.716 8.514 8.529 2,088 -0.20(-2.27%)
Sep 03, 2010 8.677 8.750 8.627 8.727 13,570,059 +0.09(+1.06%)
Sep 02, 2010 8.487 8.687 8.487 8.635 859 +0.12(+1.37%)
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.