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 (%)
Oct 31, 2008 5.540 5.612 5.397 5.520 0 +0.01(+0.22%)
Oct 30, 2008 5.635 5.720 5.423 5.507 37,026,268 +0.02(+0.41%)
Oct 29, 2008 5.221 5.777 5.148 5.485 51,085,560 +0.25(+4.77%)
Oct 28, 2008 4.880 5.237 4.785 5.235 39,380,268 +0.47(+9.92%)
Oct 27, 2008 4.810 5.062 4.563 4.763 31,151,940 -0.11(-2.29%)
Oct 24, 2008 4.785 5.138 4.785 4.874 0 -0.19(-3.79%)
Oct 23, 2008 5.235 5.324 4.851 5.066 43,762,884 -0.12(-2.27%)
Oct 22, 2008 5.417 5.522 5.031 5.183 42,959,648 -0.34(-6.20%)
Oct 21, 2008 5.503 5.788 5.503 5.526 32,991,156 -0.16(-2.76%)
Oct 20, 2008 5.627 5.707 5.381 5.683 38,155,940 +0.12(+2.11%)
Oct 17, 2008 5.480 5.790 5.480 5.565 0 -0.13(-2.21%)
Oct 16, 2008 5.274 5.691 5.190 5.691 50,343,616 +0.36(+6.73%)
Oct 15, 2008 5.592 5.645 5.326 5.332 46,004,864 -0.26(-4.68%)
Oct 14, 2008 5.777 5.777 5.404 5.594 47,171,480 +0.02(+0.44%)
Oct 13, 2008 5.584 5.584 5.287 5.569 38,995,988 +0.28(+5.26%)
Oct 10, 2008 4.903 5.627 4.825 5.291 0 +0.10(+1.99%)
Oct 09, 2008 5.503 5.660 5.099 5.188 77,766,344 -0.51(-8.91%)
Oct 08, 2008 5.600 6.136 5.600 5.695 62,923,296 -0.05(-0.79%)
Oct 07, 2008 6.122 6.209 5.730 5.740 49,922,620 -0.32(-5.34%)
Oct 06, 2008 6.019 6.103 5.730 6.064 53,289,472 -0.10(-1.57%)
Oct 03, 2008 6.188 6.264 6.114 6.161 0 +0.09(+1.46%)
Oct 02, 2008 6.273 6.322 6.033 6.072 34,035,768 -0.24(-3.85%)
Oct 01, 2008 6.244 6.318 6.147 6.316 38,666,572 +0.02(+0.33%)
Sep 30, 2008 6.380 6.380 6.136 6.295 35,213,128 +0.06(+0.89%)
Sep 29, 2008 6.483 6.642 6.240 6.240 39,167,168 -0.35(-5.35%)
Sep 26, 2008 6.528 6.666 6.421 6.592 0 +0.05(+0.69%)
Sep 25, 2008 6.475 6.702 6.468 6.547 35,050,252 +0.12(+1.80%)
Sep 24, 2008 6.605 6.633 6.406 6.431 24,203,440 -0.14(-2.07%)
Sep 23, 2008 6.508 6.718 6.489 6.567 35,199,536 +0.09(+1.40%)
Sep 22, 2008 6.664 6.933 6.468 6.477 28,174,590 -0.24(-3.53%)
Sep 19, 2008 6.891 7.426 6.673 6.714 0 -0.08(-1.15%)
Sep 18, 2008 6.753 6.850 6.446 6.792 46,394,252 +0.13(+1.98%)
Sep 17, 2008 6.939 7.048 6.652 6.660 63,980,460 -0.40(-5.64%)
Sep 16, 2008 6.683 7.186 6.683 7.058 54,049,304 +0.20(+2.95%)
Sep 15, 2008 6.827 7.067 6.807 6.856 36,470,028 -0.16(-2.24%)
Sep 12, 2008 7.116 7.221 6.970 7.013 0 -0.21(-2.94%)
Sep 11, 2008 6.992 7.225 6.984 7.225 36,435,252 +0.10(+1.45%)
Sep 10, 2008 7.225 7.225 6.980 7.122 40,488,420 +0.07(+0.99%)
Sep 09, 2008 7.254 7.298 7.046 7.052 42,628,348 -0.17(-2.40%)
Sep 08, 2008 7.219 7.269 7.052 7.225 41,796,552 +0.14(+1.92%)
Sep 05, 2008 6.813 7.098 6.807 7.089 0 +0.06(+0.88%)
Sep 04, 2008 7.271 7.335 7.009 7.027 66,895,136 -0.56(-7.39%)
Sep 03, 2008 7.465 7.615 7.413 7.588 37,561,700 +0.09(+1.27%)
Sep 02, 2008 7.588 7.626 7.477 7.494 35,601,036 +0.02(+0.25%)
Aug 29, 2008 7.537 7.673 7.467 7.475 0 -0.06(-0.82%)
Aug 28, 2008 7.438 7.545 7.360 7.537 30,371,958 +0.14(+1.92%)
Aug 27, 2008 7.269 7.421 7.219 7.395 33,558,520 +0.05(+0.62%)
Aug 26, 2008 7.333 7.364 7.248 7.349 29,763,032 +0.02(+0.23%)
Aug 25, 2008 7.378 7.405 7.318 7.333 31,743,692 -0.09(-1.22%)
Aug 22, 2008 7.289 7.430 7.289 7.423 0 +0.16(+2.24%)
Aug 21, 2008 7.139 7.329 7.075 7.261 30,415,824 +0.07(+0.95%)
Aug 20, 2008 7.219 7.256 7.106 7.192 31,424,914 +0.02(+0.29%)
Aug 19, 2008 7.310 7.312 7.114 7.172 21,703,562 -0.17(-2.30%)
Aug 18, 2008 7.456 7.508 7.294 7.341 20,209,328 -0.08(-1.03%)
Aug 15, 2008 7.426 7.588 7.364 7.417 0 -0.02(-0.25%)
Aug 14, 2008 7.395 7.566 7.335 7.436 38,696,780 +0.05(+0.73%)
Aug 13, 2008 7.368 7.442 7.211 7.382 48,943,960 -0.08(-1.05%)
Aug 12, 2008 7.477 7.578 7.374 7.461 46,491,156 -0.17(-2.24%)
Aug 11, 2008 7.591 7.739 7.487 7.632 79,569,632 +0.03(+0.35%)
Aug 08, 2008 7.234 7.621 7.217 7.605 46,511,972 +0.38(+5.28%)
Aug 07, 2008 7.083 7.298 6.922 7.223 39,515,604 +0.11(+1.60%)
Aug 06, 2008 7.254 7.310 7.075 7.110 38,470,828 -0.19(-2.57%)
Aug 05, 2008 6.970 7.351 6.957 7.298 46,964,736 +0.39(+5.64%)
Aug 04, 2008 7.023 7.056 6.807 6.908 31,925,260 -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.