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 (%)
Nov 30, 2005 4.686 4.703 4.594 4.622 19,257,272 -0.07(-1.45%)
Nov 29, 2005 4.728 4.740 4.684 4.690 8,670,887 +0.01(+0.22%)
Nov 28, 2005 4.723 4.723 4.643 4.680 14,291,813 -0.04(-0.92%)
Nov 25, 2005 4.713 4.730 4.614 4.723 4,711,901 +0.04(+0.79%)
Nov 23, 2005 4.693 4.707 4.662 4.686 7,050,156 -0.01(-0.13%)
Nov 22, 2005 4.670 4.697 4.641 4.693 8,324,245 +0.01(+0.26%)
Nov 21, 2005 4.622 4.697 4.600 4.680 10,188,838 +0.05(+0.98%)
Nov 18, 2005 4.635 4.643 4.579 4.635 12,025,795 +0.05(+1.12%)
Nov 17, 2005 4.573 4.606 4.540 4.583 14,044,073 +0.04(+0.86%)
Nov 16, 2005 4.517 4.567 4.499 4.544 11,460,503 +0.03(+0.59%)
Nov 15, 2005 4.565 4.631 4.495 4.517 20,284,106 -0.05(-1.04%)
Nov 14, 2005 4.579 4.589 4.523 4.565 20,538,148 -0.01(-0.32%)
Nov 11, 2005 4.600 4.723 4.534 4.579 11,325,725 -0.02(-0.49%)
Nov 10, 2005 4.558 4.616 4.528 4.602 14,981,218 +0.06(+1.36%)
Nov 09, 2005 4.563 4.579 4.503 4.540 11,760,118 -0.02(-0.45%)
Nov 08, 2005 4.548 4.569 4.488 4.561 11,982,647 -0.01(-0.27%)
Nov 07, 2005 4.585 4.631 4.548 4.573 44,437,992 -0.01(-0.27%)
Nov 04, 2005 4.532 4.602 4.505 4.585 18,511,628 +0.05(+1.18%)
Nov 03, 2005 4.466 4.563 4.441 4.532 30,207,266 -0.03(-0.68%)
Nov 02, 2005 4.445 4.577 4.435 4.563 23,410,668 +0.12(+2.79%)
Nov 01, 2005 4.429 4.449 4.371 4.439 12,176,572 -0.00(-0.05%)
Oct 31, 2005 4.367 4.470 4.367 4.441 11,701,940 +0.12(+2.87%)
Oct 28, 2005 4.228 4.323 4.220 4.317 11,283,546 +0.11(+2.70%)
Oct 27, 2005 4.294 4.294 4.191 4.204 10,351,250 -0.08(-1.93%)
Oct 26, 2005 4.249 4.398 4.226 4.286 14,613,729 +0.04(+0.82%)
Oct 25, 2005 4.286 4.301 4.237 4.251 12,898,459 -0.03(-0.67%)
Oct 24, 2005 4.268 4.358 4.266 4.280 15,034,062 +0.01(+0.24%)
Oct 21, 2005 4.342 4.344 4.257 4.270 17,160,938 -0.04(-0.91%)
Oct 20, 2005 4.332 4.412 4.294 4.309 17,425,646 -0.02(-0.52%)
Oct 19, 2005 4.272 4.332 4.228 4.332 15,970,722 +0.04(+1.01%)
Oct 18, 2005 4.278 4.311 4.251 4.288 16,378,450 -0.02(-0.53%)
Oct 17, 2005 4.311 4.321 4.270 4.311 15,002,065 -0.02(-0.48%)
Oct 14, 2005 4.299 4.346 4.278 4.332 14,118,250 +0.03(+0.77%)
Oct 13, 2005 4.311 4.352 4.243 4.299 19,338,720 -0.01(-0.24%)
Oct 12, 2005 4.383 4.431 4.301 4.309 28,753,796 -0.15(-3.42%)
Oct 11, 2005 4.515 4.594 4.457 4.462 30,957,758 +0.01(+0.14%)
Oct 10, 2005 4.497 4.558 4.455 4.455 27,295,476 +0.08(+1.84%)
Oct 07, 2005 4.404 4.457 4.354 4.375 18,895,600 -0.04(-0.89%)
Oct 06, 2005 4.175 4.437 4.189 4.414 43,312,740 +0.20(+4.85%)
Oct 05, 2005 4.222 4.259 4.210 4.210 16,455,050 -0.02(-0.44%)
Oct 04, 2005 4.216 4.286 4.216 4.228 9,230,846 +0.00(+0.10%)
Oct 03, 2005 4.245 4.276 4.216 4.224 8,674,765 +0.00(+0.00%)
Sep 30, 2005 4.197 4.237 4.164 4.224 11,849,808 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,490 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,950 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,586 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,662 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,474,008 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.296 18,993,534 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,084,168 -0.07(-1.60%)
Sep 20, 2005 4.301 4.362 4.226 4.257 19,761,962 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.296 4.313 15,107,269 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,877 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,641 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,564,140 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.393 13,354,669 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.393 4.412 15,409,308 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,817,206 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.362 4.371 18,894,632 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,378 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,169,036 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,162 -0.06(-1.31%)
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.