Skip to main content
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 (%)
Sep 30, 2008 6.739 6.739 6.482 6.650 33,335,040 +0.06(+0.89%)
Sep 29, 2008 6.848 7.016 6.591 6.591 37,078,192 -0.37(-5.35%)
Sep 26, 2008 6.896 7.042 6.783 6.964 0 +0.05(+0.69%)
Sep 25, 2008 6.839 7.079 6.833 6.916 33,180,848 +0.12(+1.80%)
Sep 24, 2008 6.977 7.007 6.767 6.794 22,912,550 -0.14(-2.07%)
Sep 23, 2008 6.874 7.097 6.855 6.937 33,322,170 +0.10(+1.40%)
Sep 22, 2008 7.040 7.323 6.833 6.842 26,671,900 -0.25(-3.53%)
Sep 19, 2008 7.280 7.844 7.049 7.092 0 -0.08(-1.15%)
Sep 18, 2008 7.134 7.236 6.809 7.175 43,919,820 +0.14(+1.98%)
Sep 17, 2008 7.330 7.445 7.027 7.036 60,568,068 -0.42(-5.64%)
Sep 16, 2008 7.059 7.591 7.059 7.456 51,166,592 +0.21(+2.95%)
Sep 15, 2008 7.212 7.465 7.190 7.243 34,524,900 -0.17(-2.24%)
Sep 12, 2008 7.517 7.628 7.362 7.408 0 -0.22(-2.94%)
Sep 11, 2008 7.386 7.633 7.378 7.633 34,491,980 +0.11(+1.45%)
Sep 10, 2008 7.633 7.633 7.373 7.524 38,328,976 +0.07(+0.99%)
Sep 09, 2008 7.663 7.709 7.443 7.450 40,354,768 -0.18(-2.40%)
Sep 08, 2008 7.626 7.678 7.450 7.633 39,567,336 +0.14(+1.92%)
Sep 05, 2008 7.197 7.497 7.190 7.489 0 +0.07(+0.88%)
Sep 04, 2008 7.680 7.748 7.404 7.423 63,327,288 -0.59(-7.39%)
Sep 03, 2008 7.885 8.044 7.831 8.016 35,558,352 +0.10(+1.27%)
Sep 02, 2008 8.016 8.055 7.898 7.916 33,702,260 +0.02(+0.25%)
Aug 29, 2008 7.962 8.105 7.887 7.896 0 -0.07(-0.82%)
Aug 28, 2008 7.857 7.970 7.774 7.962 28,752,072 +0.15(+1.92%)
Aug 27, 2008 7.678 7.840 7.626 7.811 31,768,678 +0.05(+0.62%)
Aug 26, 2008 7.746 7.779 7.657 7.763 28,175,622 +0.02(+0.23%)
Aug 25, 2008 7.794 7.822 7.731 7.746 30,050,646 -0.10(-1.22%)
Aug 22, 2008 7.700 7.848 7.700 7.842 0 +0.17(+2.24%)
Aug 21, 2008 7.541 7.741 7.473 7.670 28,793,598 +0.07(+0.95%)
Aug 20, 2008 7.626 7.665 7.506 7.598 29,748,868 +0.02(+0.29%)
Aug 19, 2008 7.722 7.724 7.515 7.576 20,546,004 -0.18(-2.30%)
Aug 18, 2008 7.877 7.931 7.704 7.755 19,131,466 -0.08(-1.03%)
Aug 15, 2008 7.844 8.016 7.779 7.835 0 -0.02(-0.25%)
Aug 14, 2008 7.811 7.992 7.748 7.855 36,632,892 +0.06(+0.73%)
Aug 13, 2008 7.783 7.861 7.617 7.798 46,333,536 -0.08(-1.05%)
Aug 12, 2008 7.898 8.005 7.789 7.881 44,011,556 -0.18(-2.24%)
Aug 11, 2008 8.018 8.175 7.909 8.062 75,325,792 +0.03(+0.35%)
Aug 08, 2008 7.641 8.051 7.624 8.033 44,031,260 +0.40(+5.28%)
Aug 07, 2008 7.482 7.709 7.312 7.630 37,408,044 +0.12(+1.60%)
Aug 06, 2008 7.663 7.722 7.473 7.511 36,418,988 -0.20(-2.57%)
Aug 05, 2008 7.362 7.765 7.349 7.709 44,459,876 +0.41(+5.64%)
Aug 04, 2008 7.419 7.454 7.190 7.297 30,222,530 -0.13(-1.70%)
Aug 01, 2008 7.402 7.502 7.219 7.423 32,812,216 +0.08(+1.07%)
Jul 31, 2008 7.393 7.567 7.253 7.345 33,020,206 -0.10(-1.29%)
Jul 30, 2008 7.436 7.628 7.288 7.441 32,269,308 +0.03(+0.35%)
Jul 29, 2008 7.415 7.450 7.073 7.415 37,727,404 +0.32(+4.45%)
Jul 28, 2008 7.066 7.158 6.970 7.099 34,400,388 +0.02(+0.34%)
Jul 25, 2008 7.158 7.369 7.025 7.075 31,925,050 -0.08(-1.13%)
Jul 24, 2008 7.260 7.384 7.118 7.155 35,666,008 -0.25(-3.41%)
Jul 23, 2008 7.630 7.731 7.358 7.408 43,518,784 -0.22(-2.86%)
Jul 22, 2008 7.397 7.650 7.373 7.626 24,165,702 +0.19(+2.58%)
Jul 21, 2008 7.563 7.633 7.317 7.434 25,495,806 -0.09(-1.22%)
Jul 18, 2008 7.940 7.940 7.524 7.526 35,680,564 -0.16(-2.07%)
Jul 17, 2008 7.467 7.748 7.347 7.685 42,766,768 +0.24(+3.28%)
Jul 16, 2008 7.121 7.480 7.036 7.441 42,845,828 +0.33(+4.69%)
Jul 15, 2008 6.994 7.175 6.863 7.107 43,694,988 +0.07(+1.02%)
Jul 14, 2008 6.927 7.123 6.881 7.036 29,890,806 +0.20(+3.00%)
Jul 11, 2008 6.757 6.979 6.652 6.831 35,285,488 -0.06(-0.92%)
Jul 10, 2008 6.988 7.097 6.837 6.894 34,126,380 +0.00(+0.03%)
Jul 09, 2008 7.092 7.092 6.861 6.892 23,896,350 -0.18(-2.56%)
Jul 08, 2008 6.778 7.083 6.752 7.073 26,200,354 +0.29(+4.27%)
Jul 07, 2008 6.839 7.001 6.730 6.783 30,607,028 -0.02(-0.32%)
Jul 04, 2008 6.850 6.907 6.680 6.805 13,258,896 +0.00(+0.00%)
Jul 03, 2008 6.850 6.907 6.680 6.805 13,258,896 +0.00(+0.00%)
Jul 02, 2008 6.968 6.983 6.805 6.805 22,890,462 -0.15(-2.16%)
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.