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: 4:10 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 29, 2004 5.186 5.240 5.166 5.225 8,942,644 +0.04(+0.84%)
Oct 28, 2004 5.155 5.221 5.140 5.181 6,957,684 +0.01(+0.25%)
Oct 27, 2004 5.099 5.181 5.059 5.168 10,815,620 +0.07(+1.32%)
Oct 26, 2004 5.046 5.112 5.025 5.101 7,971,505 +0.05(+1.08%)
Oct 25, 2004 5.066 5.079 4.994 5.046 10,145,093 -0.02(-0.34%)
Oct 22, 2004 5.022 5.177 5.022 5.064 17,442,402 +0.06(+1.26%)
Oct 21, 2004 4.913 5.051 4.898 5.001 8,101,388 +0.07(+1.41%)
Oct 20, 2004 4.870 4.957 4.859 4.931 5,901,640 +0.04(+0.76%)
Oct 19, 2004 4.913 4.946 4.892 4.894 9,399,758 -0.00(-0.04%)
Oct 18, 2004 4.826 4.896 4.783 4.896 8,021,072 +0.07(+1.49%)
Oct 15, 2004 4.820 4.870 4.794 4.824 5,296,285 +0.03(+0.54%)
Oct 14, 2004 4.826 4.831 4.787 4.798 6,577,674 -0.05(-0.99%)
Oct 13, 2004 4.826 4.874 4.800 4.846 8,177,574 +0.05(+1.09%)
Oct 12, 2004 4.815 4.824 4.759 4.794 8,105,978 -0.06(-1.26%)
Oct 11, 2004 4.902 4.902 4.824 4.855 6,618,520 -0.02(-0.49%)
Oct 08, 2004 4.828 4.909 4.807 4.879 13,478,449 +0.05(+1.04%)
Oct 07, 2004 4.859 4.978 4.826 4.828 11,118,986 +0.02(+0.32%)
Oct 06, 2004 4.798 4.850 4.778 4.813 7,888,894 +0.02(+0.32%)
Oct 05, 2004 4.902 4.902 4.794 4.798 11,686,248 -0.11(-2.22%)
Oct 04, 2004 4.879 4.990 4.865 4.907 9,017,453 +0.02(+0.40%)
Oct 01, 2004 4.852 4.957 4.850 4.887 9,486,959 +0.08(+1.77%)
Sep 30, 2004 4.789 4.822 4.750 4.802 10,971,663 +0.05(+1.01%)
Sep 29, 2004 4.741 4.789 4.730 4.754 10,631,122 +0.01(+0.28%)
Sep 28, 2004 4.761 4.785 4.733 4.741 9,033,975 -0.02(-0.46%)
Sep 27, 2004 4.778 4.798 4.761 4.763 6,872,779 -0.01(-0.18%)
Sep 24, 2004 4.791 4.815 4.772 4.772 12,930,462 -0.02(-0.45%)
Sep 23, 2004 4.815 4.870 4.794 4.794 13,069,065 -0.02(-0.45%)
Sep 22, 2004 4.881 4.883 4.804 4.815 18,787,126 -0.07(-1.43%)
Sep 21, 2004 4.794 4.935 4.791 4.885 10,205,675 +0.09(+1.91%)
Sep 20, 2004 4.822 4.835 4.778 4.794 7,634,177 -0.03(-0.59%)
Sep 17, 2004 4.907 4.918 4.802 4.822 9,677,423 -0.07(-1.47%)
Sep 16, 2004 4.920 4.924 4.859 4.894 9,457,127 +0.00(+0.00%)
Sep 15, 2004 4.898 4.946 4.876 4.894 8,496,544 -0.00(-0.04%)
Sep 14, 2004 4.844 4.946 4.824 4.896 10,274,976 +0.06(+1.22%)
Sep 13, 2004 4.761 4.846 4.739 4.837 6,805,313 +0.07(+1.46%)
Sep 10, 2004 4.672 4.796 4.663 4.767 4,966,758 +0.10(+2.05%)
Sep 09, 2004 4.728 4.737 4.641 4.672 8,315,259 -0.07(-1.43%)
Sep 08, 2004 4.783 4.813 4.730 4.739 7,464,365 -0.02(-0.50%)
Sep 07, 2004 4.804 4.824 4.750 4.763 9,919,749 -0.04(-0.77%)
Sep 03, 2004 4.728 4.809 4.717 4.800 8,441,012 +0.06(+1.33%)
Sep 02, 2004 4.619 4.743 4.619 4.737 19,035,418 +0.17(+3.77%)
Sep 01, 2004 4.606 4.637 4.534 4.565 8,850,854 -0.05(-0.99%)
Aug 31, 2004 4.573 4.617 4.557 4.611 16,919,656 +0.03(+0.76%)
Aug 30, 2004 4.578 4.600 4.545 4.576 4,781,343 -0.03(-0.57%)
Aug 27, 2004 4.621 4.630 4.580 4.602 9,222,604 -0.02(-0.38%)
Aug 26, 2004 4.650 4.661 4.619 4.619 5,018,161 -0.02(-0.42%)
Aug 25, 2004 4.630 4.648 4.580 4.639 13,234,287 +0.02(+0.42%)
Aug 24, 2004 4.656 4.667 4.595 4.619 10,011,539 +0.00(+0.09%)
Aug 23, 2004 4.639 4.656 4.602 4.615 8,891,242 -0.03(-0.56%)
Aug 20, 2004 4.648 4.648 4.593 4.641 6,504,700 -0.01(-0.14%)
Aug 19, 2004 4.632 4.669 4.593 4.648 9,947,286 +0.02(+0.33%)
Aug 18, 2004 4.663 4.665 4.497 4.632 29,643,132 -0.10(-2.03%)
Aug 17, 2004 4.998 5.001 4.722 4.728 16,416,189 -0.08(-1.59%)
Aug 16, 2004 4.698 4.804 4.682 4.804 9,671,457 +0.10(+2.04%)
Aug 13, 2004 4.750 4.761 4.661 4.709 7,519,439 +0.02(+0.51%)
Aug 12, 2004 4.702 4.739 4.645 4.685 13,548,209 -0.03(-0.56%)
Aug 11, 2004 4.717 4.717 4.619 4.711 5,888,330 -0.01(-0.14%)
Aug 10, 2004 4.663 4.739 4.632 4.717 7,653,453 +0.06(+1.31%)
Aug 09, 2004 4.628 4.674 4.600 4.656 10,621,025 +0.03(+0.61%)
Aug 06, 2004 4.672 4.674 4.576 4.628 13,347,648 -0.05(-1.16%)
Aug 05, 2004 4.907 4.909 4.648 4.682 28,377,806 -0.29(-5.87%)
Aug 04, 2004 5.044 5.051 4.907 4.974 9,305,215 -0.10(-2.06%)
Aug 03, 2004 5.077 5.101 5.051 5.079 7,166,048 -0.02(-0.43%)
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.