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 (%)
Jan 30, 2009 4.146 4.146 3.971 4.006 0 -0.13(-3.14%)
Jan 29, 2009 4.294 4.311 4.119 4.136 17,822,178 -0.17(-3.93%)
Jan 28, 2009 4.253 4.344 4.212 4.305 22,974,012 +0.13(+3.01%)
Jan 27, 2009 4.220 4.255 4.138 4.179 20,172,834 +0.01(+0.15%)
Jan 26, 2009 4.103 4.257 4.099 4.173 16,710,262 +0.06(+1.56%)
Jan 23, 2009 4.028 4.165 4.028 4.109 22,891,080 -0.06(-1.43%)
Jan 22, 2009 4.006 4.257 3.993 4.169 30,968,212 +0.05(+1.25%)
Jan 21, 2009 4.117 4.134 3.991 4.117 26,592,522 +0.09(+2.20%)
Jan 20, 2009 4.239 4.239 4.020 4.028 24,207,894 -0.23(-5.42%)
Jan 16, 2009 4.220 4.282 4.107 4.259 0 +0.09(+2.23%)
Jan 15, 2009 4.041 4.247 3.952 4.167 33,605,580 +0.13(+3.17%)
Jan 14, 2009 4.138 4.152 4.028 4.039 26,760,866 -0.15(-3.69%)
Jan 13, 2009 4.272 4.311 4.142 4.193 33,038,470 -0.06(-1.50%)
Jan 12, 2009 4.272 4.315 4.222 4.257 24,112,490 -0.03(-0.77%)
Jan 09, 2009 4.431 4.486 4.251 4.290 34,014,668 -0.14(-3.21%)
Jan 08, 2009 4.431 4.472 4.278 4.433 41,530,540 -0.05(-1.01%)
Jan 07, 2009 4.433 4.540 4.404 4.478 28,494,978 +0.00(+0.00%)
Jan 06, 2009 4.460 4.528 4.342 4.478 27,511,638 +0.07(+1.50%)
Jan 05, 2009 4.426 4.476 4.330 4.412 26,236,382 -0.03(-0.74%)
Jan 02, 2009 4.210 4.466 4.210 4.445 0 +0.20(+4.76%)
Jan 01, 2009 4.129 4.292 4.107 4.243 0 +0.00(+0.00%)
Dec 31, 2008 4.129 4.292 4.107 4.243 14,843,894 +0.11(+2.64%)
Dec 30, 2008 4.094 4.142 4.049 4.134 14,558,711 +0.06(+1.52%)
Dec 29, 2008 4.127 4.140 4.045 4.072 13,036,886 -0.06(-1.50%)
Dec 26, 2008 4.099 4.162 4.099 4.134 0 +0.05(+1.21%)
Dec 24, 2008 4.105 4.123 4.020 4.084 5,935,244 +0.06(+1.43%)
Dec 23, 2008 4.148 4.156 3.973 4.026 26,830,832 -0.06(-1.56%)
Dec 22, 2008 4.259 4.259 4.043 4.090 23,779,644 -0.17(-3.97%)
Dec 19, 2008 4.303 4.346 4.187 4.259 36,295,828 +0.00(+0.00%)
Dec 18, 2008 4.348 4.373 4.220 4.259 32,120,682 -0.06(-1.38%)
Dec 17, 2008 4.167 4.371 4.152 4.319 42,925,492 +0.11(+2.65%)
Dec 16, 2008 4.105 4.249 4.066 4.208 37,549,864 +0.14(+3.45%)
Dec 15, 2008 4.123 4.146 4.006 4.068 22,492,122 -0.02(-0.40%)
Dec 12, 2008 3.991 4.115 3.960 4.084 0 +0.01(+0.20%)
Dec 11, 2008 4.189 4.191 4.049 4.076 26,408,212 -0.15(-3.52%)
Dec 10, 2008 4.171 4.259 4.107 4.224 24,995,692 +0.08(+2.04%)
Dec 09, 2008 4.323 4.416 4.111 4.140 30,679,942 -0.22(-5.06%)
Dec 08, 2008 4.239 4.453 4.183 4.361 36,266,388 +0.22(+5.28%)
Dec 05, 2008 3.948 4.165 3.717 4.142 0 +0.16(+4.10%)
Dec 04, 2008 4.179 4.200 3.917 3.979 57,543,200 -0.34(-7.88%)
Dec 03, 2008 4.231 4.352 4.109 4.319 37,933,696 +0.13(+3.10%)
Dec 02, 2008 4.226 4.301 4.111 4.189 33,421,508 +0.00(+0.10%)
Dec 01, 2008 4.622 4.629 4.179 4.185 38,481,996 -0.52(-11.09%)
Nov 28, 2008 4.651 4.816 4.651 4.707 13,397,520 +0.02(+0.53%)
Nov 26, 2008 4.317 4.711 4.317 4.682 35,161,044 +0.30(+6.82%)
Nov 25, 2008 4.408 4.528 4.235 4.383 30,753,288 +0.02(+0.57%)
Nov 24, 2008 4.253 4.503 4.037 4.358 49,561,256 +0.25(+5.97%)
Nov 21, 2008 3.874 4.125 3.775 4.113 47,716,296 +0.30(+7.96%)
Nov 20, 2008 3.731 4.080 3.672 3.810 40,868,040 +0.01(+0.27%)
Nov 19, 2008 4.187 4.187 3.787 3.799 48,480,184 -0.34(-8.13%)
Nov 18, 2008 4.243 4.309 4.024 4.136 44,323,168 -0.12(-2.76%)
Nov 17, 2008 4.356 4.460 4.253 4.253 34,354,324 -0.14(-3.28%)
Nov 14, 2008 4.600 4.631 4.352 4.398 0 -0.27(-5.71%)
Nov 13, 2008 4.503 4.668 4.160 4.664 60,155,804 +0.18(+3.95%)
Nov 12, 2008 4.697 4.711 4.441 4.486 44,992,960 -0.35(-7.25%)
Nov 11, 2008 4.744 4.971 4.635 4.837 42,448,968 -0.05(-1.05%)
Nov 10, 2008 5.082 5.101 4.818 4.889 26,942,276 -0.10(-2.03%)
Nov 07, 2008 4.955 5.029 4.889 4.990 0 +0.04(+0.75%)
Nov 06, 2008 5.361 5.452 4.909 4.952 54,677,624 -0.41(-7.62%)
Nov 05, 2008 5.365 5.489 5.334 5.361 34,924,464 -0.08(-1.48%)
Nov 04, 2008 5.435 5.460 5.241 5.441 28,723,124 +0.08(+1.46%)
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.