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 (%)
Jul 29, 2005 4.905 4.917 4.847 4.849 6,737,852 -0.06(-1.30%)
Jul 28, 2005 4.917 4.917 4.870 4.913 13,469,887 -0.00(-0.08%)
Jul 27, 2005 4.889 4.917 4.864 4.917 9,666,089 +0.05(+1.10%)
Jul 26, 2005 4.940 4.950 4.851 4.864 10,225,556 -0.09(-1.83%)
Jul 25, 2005 4.992 5.018 4.928 4.955 10,023,392 -0.04(-0.74%)
Jul 22, 2005 4.930 5.008 4.930 4.992 9,187,099 +0.06(+1.13%)
Jul 21, 2005 4.967 4.969 4.917 4.936 10,329,790 -0.04(-0.75%)
Jul 20, 2005 4.973 4.981 4.901 4.973 6,066,394 +0.00(+0.00%)
Jul 19, 2005 4.899 4.977 4.870 4.973 10,612,917 +0.09(+1.77%)
Jul 18, 2005 4.858 4.901 4.839 4.886 14,338,177 +0.03(+0.64%)
Jul 15, 2005 4.787 4.876 4.777 4.856 14,826,863 +0.07(+1.47%)
Jul 14, 2005 4.864 4.884 4.775 4.785 16,698,219 -0.06(-1.32%)
Jul 13, 2005 4.868 4.915 4.810 4.849 14,534,039 -0.04(-0.76%)
Jul 12, 2005 4.858 4.899 4.835 4.886 15,786,296 -0.00(-0.08%)
Jul 11, 2005 4.940 4.959 4.868 4.891 14,909,280 -0.05(-1.00%)
Jul 08, 2005 4.955 4.957 4.860 4.940 25,436,872 -0.04(-0.70%)
Jul 07, 2005 5.045 5.045 4.940 4.975 16,401,032 -0.10(-1.95%)
Jul 06, 2005 5.155 5.177 5.070 5.074 19,355,448 -0.08(-1.64%)
Jul 05, 2005 5.033 5.171 5.033 5.159 12,588,992 +0.11(+2.21%)
Jul 01, 2005 5.074 5.074 4.990 5.047 6,936,623 +0.02(+0.49%)
Jun 30, 2005 5.025 5.074 5.012 5.023 10,365,666 -0.02(-0.45%)
Jun 29, 2005 5.031 5.051 4.988 5.045 9,838,195 +0.01(+0.29%)
Jun 28, 2005 4.932 5.031 4.930 5.031 5,854,533 +0.12(+2.39%)
Jun 27, 2005 4.909 4.930 4.895 4.913 6,475,087 +0.00(+0.00%)
Jun 24, 2005 4.950 4.961 4.874 4.913 11,457,937 -0.04(-0.75%)
Jun 23, 2005 5.043 5.091 4.950 4.950 9,399,445 -0.11(-2.24%)
Jun 22, 2005 5.014 5.087 5.004 5.064 10,233,313 +0.05(+0.99%)
Jun 21, 2005 4.996 5.049 4.967 5.014 7,004,011 +0.01(+0.16%)
Jun 20, 2005 5.000 5.029 4.965 5.006 7,111,639 -0.06(-1.10%)
Jun 17, 2005 5.002 5.064 5.002 5.062 17,658,138 +0.06(+1.24%)
Jun 16, 2005 4.932 5.002 4.895 5.000 15,778,540 +0.05(+1.00%)
Jun 15, 2005 4.985 4.988 4.847 4.950 12,404,765 +0.01(+0.13%)
Jun 14, 2005 4.777 4.950 4.777 4.944 12,006,254 +0.15(+3.05%)
Jun 13, 2005 4.806 4.833 4.775 4.798 7,507,726 -0.01(-0.26%)
Jun 10, 2005 4.785 4.831 4.767 4.810 13,640,539 +0.05(+1.04%)
Jun 09, 2005 4.686 4.775 4.666 4.761 7,810,731 +0.07(+1.58%)
Jun 08, 2005 4.775 4.775 4.684 4.686 6,187,596 -0.07(-1.56%)
Jun 07, 2005 4.734 4.792 4.713 4.761 11,416,243 +0.05(+1.01%)
Jun 06, 2005 4.682 4.717 4.682 4.713 6,841,116 +0.03(+0.66%)
Jun 03, 2005 4.724 4.759 4.653 4.682 13,124,704 -0.05(-1.09%)
Jun 02, 2005 4.693 4.744 4.688 4.734 14,040,990 +0.02(+0.39%)
Jun 01, 2005 4.719 4.769 4.674 4.715 13,470,857 -0.01(-0.31%)
May 31, 2005 4.779 4.796 4.724 4.730 14,288,242 -0.08(-1.71%)
May 27, 2005 4.785 4.845 4.785 4.812 5,491,412 +0.03(+0.56%)
May 26, 2005 4.810 4.812 4.765 4.785 10,594,495 +0.00(+0.00%)
May 25, 2005 4.744 4.806 4.738 4.785 13,712,291 +0.02(+0.39%)
May 24, 2005 4.781 4.794 4.754 4.767 9,136,194 -0.02(-0.52%)
May 23, 2005 4.818 4.862 4.792 4.792 10,766,601 -0.06(-1.19%)
May 20, 2005 4.924 4.928 4.847 4.849 7,122,304 -0.05(-0.93%)
May 19, 2005 4.899 4.924 4.876 4.895 6,073,666 -0.00(-0.08%)
May 18, 2005 4.864 4.909 4.812 4.899 12,098,367 +0.08(+1.67%)
May 17, 2005 4.777 4.847 4.744 4.818 16,457,755 +0.03(+0.69%)
May 16, 2005 4.682 4.798 4.664 4.785 10,770,965 +0.11(+2.34%)
May 13, 2005 4.750 4.761 4.633 4.676 9,102,258 -0.05(-1.00%)
May 12, 2005 4.664 4.785 4.643 4.724 15,756,238 +0.06(+1.33%)
May 11, 2005 4.649 4.682 4.600 4.662 10,098,052 +0.01(+0.27%)
May 10, 2005 4.686 4.686 4.637 4.649 10,870,835 -0.06(-1.36%)
May 09, 2005 4.701 4.736 4.672 4.713 8,291,175 +0.01(+0.31%)
May 06, 2005 4.761 4.779 4.699 4.699 10,756,905 -0.05(-0.96%)
May 05, 2005 4.773 4.847 4.728 4.744 11,365,338 -0.04(-0.78%)
May 04, 2005 4.730 4.794 4.724 4.781 11,329,947 +0.06(+1.27%)
May 03, 2005 4.678 4.736 4.668 4.721 11,439,999 +0.05(+1.10%)
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.