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: 7:00 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, 2006 5.701 5.703 5.528 5.656 30,181,086 -0.02(-0.40%)
Nov 29, 2006 5.662 5.755 5.662 5.678 19,686,816 +0.03(+0.47%)
Nov 28, 2006 5.631 5.726 5.623 5.652 28,333,462 +0.02(+0.37%)
Nov 27, 2006 5.790 5.829 5.631 5.631 23,829,062 -0.19(-3.19%)
Nov 24, 2006 5.775 5.837 5.771 5.817 5,526,387 -0.01(-0.21%)
Nov 22, 2006 5.889 5.922 5.808 5.829 16,472,019 -0.04(-0.67%)
Nov 21, 2006 5.965 5.982 5.858 5.868 20,115,392 -0.08(-1.35%)
Nov 20, 2006 6.033 6.123 5.949 5.949 14,380,049 -0.08(-1.37%)
Nov 17, 2006 6.136 6.138 6.031 6.031 17,208,936 -0.12(-1.88%)
Nov 16, 2006 6.138 6.151 6.081 6.147 11,935,135 +0.00(+0.03%)
Nov 15, 2006 5.940 6.155 5.930 6.145 25,333,438 +0.26(+4.45%)
Nov 14, 2006 5.858 5.949 5.796 5.883 24,843,776 +0.02(+0.35%)
Nov 13, 2006 5.928 5.961 5.829 5.862 12,430,130 -0.04(-0.73%)
Nov 10, 2006 5.945 5.961 5.883 5.905 15,158,659 -0.02(-0.42%)
Nov 09, 2006 6.035 6.056 5.924 5.930 19,044,438 -0.11(-1.88%)
Nov 08, 2006 6.072 6.105 6.017 6.044 11,716,000 -0.03(-0.48%)
Nov 07, 2006 6.011 6.103 5.984 6.072 13,923,355 +0.05(+0.79%)
Nov 06, 2006 5.874 6.033 5.858 6.025 19,913,224 +0.15(+2.56%)
Nov 03, 2006 5.872 5.924 5.792 5.874 19,692,150 +0.03(+0.57%)
Nov 02, 2006 5.821 5.899 5.734 5.841 20,365,554 +0.02(+0.35%)
Nov 01, 2006 5.982 5.986 5.813 5.821 9,390,350 -0.15(-2.52%)
Oct 31, 2006 5.951 6.031 5.947 5.971 12,667,203 +0.00(+0.00%)
Oct 30, 2006 5.947 6.025 5.907 5.971 8,844,450 +0.03(+0.45%)
Oct 27, 2006 6.011 6.031 5.940 5.945 8,252,008 -0.09(-1.50%)
Oct 26, 2006 6.002 6.044 5.945 6.035 10,183,989 +0.04(+0.58%)
Oct 25, 2006 6.097 6.108 5.951 6.000 17,838,222 -0.10(-1.59%)
Oct 24, 2006 6.013 6.134 6.000 6.097 24,358,962 +0.03(+0.44%)
Oct 23, 2006 5.982 6.120 5.969 6.070 15,750,616 +0.04(+0.62%)
Oct 20, 2006 6.074 6.077 6.000 6.033 14,673,361 +0.02(+0.41%)
Oct 19, 2006 6.013 6.095 5.992 6.008 13,784,698 -0.04(-0.61%)
Oct 18, 2006 5.982 6.064 5.978 6.046 15,168,840 +0.07(+1.17%)
Oct 17, 2006 5.982 5.994 5.932 5.976 11,366,449 -0.01(-0.10%)
Oct 16, 2006 6.017 6.019 5.967 5.982 11,112,892 -0.01(-0.14%)
Oct 13, 2006 5.982 5.994 5.951 5.990 12,533,880 +0.01(+0.14%)
Oct 12, 2006 6.002 6.006 5.949 5.982 20,223,504 +0.02(+0.28%)
Oct 11, 2006 6.008 6.025 5.963 5.965 20,050,426 -0.04(-0.72%)
Oct 10, 2006 5.940 6.025 5.940 6.008 14,451,317 +0.01(+0.14%)
Oct 09, 2006 5.982 6.000 5.926 6.000 11,363,540 +0.00(+0.07%)
Oct 06, 2006 5.897 6.035 5.834 5.996 26,378,694 +0.05(+0.90%)
Oct 05, 2006 6.033 6.044 5.860 5.942 41,136,412 +0.10(+1.73%)
Oct 04, 2006 5.815 5.850 5.780 5.841 27,048,706 +0.03(+0.46%)
Oct 03, 2006 5.868 5.879 5.806 5.815 18,711,856 -0.03(-0.46%)
Oct 02, 2006 5.782 5.860 5.738 5.841 19,329,994 +0.06(+1.03%)
Sep 29, 2006 5.903 5.905 5.780 5.782 17,767,440 -0.12(-2.10%)
Sep 28, 2006 5.899 5.922 5.839 5.905 17,035,372 +0.03(+0.56%)
Sep 27, 2006 5.909 5.953 5.848 5.872 14,981,218 -0.06(-1.08%)
Sep 26, 2006 5.854 5.976 5.843 5.936 30,096,728 +0.10(+1.70%)
Sep 25, 2006 5.862 5.879 5.777 5.837 20,882,850 +0.08(+1.40%)
Sep 22, 2006 5.703 5.769 5.664 5.757 13,062,326 +0.00(+0.04%)
Sep 21, 2006 5.792 5.841 5.695 5.755 32,105,310 -0.07(-1.27%)
Sep 20, 2006 5.870 5.881 5.827 5.829 23,902,754 -0.06(-0.98%)
Sep 19, 2006 5.757 5.887 5.757 5.887 29,084,438 +0.18(+3.18%)
Sep 18, 2006 5.736 5.771 5.697 5.705 12,303,593 -0.08(-1.43%)
Sep 15, 2006 5.796 5.825 5.738 5.788 20,604,082 +0.01(+0.25%)
Sep 14, 2006 5.734 5.813 5.685 5.773 18,155,290 +0.01(+0.14%)
Sep 13, 2006 5.751 5.800 5.693 5.765 29,474,228 +0.04(+0.61%)
Sep 12, 2006 5.645 5.753 5.633 5.730 31,696,612 +0.11(+1.91%)
Sep 11, 2006 5.518 5.664 5.516 5.623 17,222,994 +0.07(+1.19%)
Sep 08, 2006 5.487 5.559 5.476 5.557 13,038,571 +0.02(+0.34%)
Sep 07, 2006 5.549 5.579 5.526 5.538 12,213,903 -0.03(-0.56%)
Sep 06, 2006 5.565 5.571 5.505 5.569 13,331,883 +0.00(+0.07%)
Sep 05, 2006 5.532 5.569 5.513 5.565 10,580,567 +0.03(+0.60%)
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.