Skip to main content

TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.61 21.68 21.44 21.65 9,091,528 -0.03(-0.14%)
Apr 29, 2013 21.51 21.73 21.48 21.68 6,758,776 +0.20(+0.91%)
Apr 26, 2013 21.43 21.54 21.43 21.48 4,281,818 +0.05(+0.23%)
Apr 25, 2013 21.11 21.54 21.07 21.43 6,642,134 +0.39(+1.83%)
Apr 24, 2013 20.98 21.22 20.98 21.05 5,401,396 +0.12(+0.55%)
Apr 23, 2013 21.06 21.19 20.75 20.93 8,428,603 +0.01(+0.04%)
Apr 22, 2013 20.93 21.02 20.77 20.92 6,424,554 +0.06(+0.30%)
Apr 19, 2013 20.82 20.96 20.70 20.86 6,784,385 +0.13(+0.64%)
Apr 18, 2013 21.01 21.08 20.69 20.73 7,550,157 -0.27(-1.29%)
Apr 17, 2013 21.12 21.15 20.90 21.00 9,014,671 -0.18(-0.86%)
Apr 16, 2013 21.24 21.24 21.02 21.18 7,388,815 +0.08(+0.36%)
Apr 15, 2013 21.45 21.64 21.09 21.10 8,746,329 -0.46(-2.12%)
Apr 12, 2013 21.57 21.62 21.48 21.56 9,764,885 -0.07(-0.33%)
Apr 11, 2013 21.02 21.67 21.02 21.63 18,135,798 +0.55(+2.59%)
Apr 10, 2013 21.16 21.28 21.02 21.09 8,135,105 -0.07(-0.31%)
Apr 09, 2013 21.08 21.39 20.78 21.15 19,513,690 +0.09(+0.44%)
Apr 08, 2013 20.84 21.06 20.83 21.06 8,845,221 +0.14(+0.66%)
Apr 05, 2013 20.82 20.94 20.68 20.92 9,017,805 -0.11(-0.53%)
Apr 04, 2013 20.89 21.04 20.88 21.03 5,500,832 +0.13(+0.64%)
Apr 03, 2013 21.02 21.12 20.85 20.90 9,068,047 -0.12(-0.59%)
Apr 02, 2013 20.96 21.06 20.83 21.02 8,445,343 +0.21(+1.00%)
Apr 01, 2013 20.79 20.97 20.73 20.82 7,439,629 +0.07(+0.32%)
Mar 28, 2013 20.76 20.86 20.66 20.75 10,450,853 -0.06(-0.30%)
Mar 27, 2013 20.81 20.93 20.74 20.81 8,487,451 -0.06(-0.28%)
Mar 26, 2013 20.95 20.97 20.65 20.87 14,989,913 -0.04(-0.21%)
Mar 25, 2013 20.75 21.02 20.71 20.91 18,657,788 +0.22(+1.07%)
Mar 22, 2013 20.27 20.79 20.27 20.69 15,063,447 +0.45(+2.21%)
Mar 21, 2013 20.03 20.33 19.98 20.24 12,850,796 +0.10(+0.48%)
Mar 20, 2013 20.12 20.21 20.00 20.15 13,704,379 +0.13(+0.64%)
Mar 19, 2013 19.98 20.04 19.84 20.02 14,737,761 +0.07(+0.33%)
Mar 18, 2013 19.77 20.09 19.75 19.95 11,878,544 +0.01(+0.07%)
Mar 15, 2013 19.97 20.08 19.93 19.94 10,975,492 -0.12(-0.62%)
Mar 14, 2013 20.00 20.18 19.99 20.06 6,341,284 +0.08(+0.40%)
Mar 13, 2013 19.81 20.01 19.79 19.98 8,324,290 +0.19(+0.96%)
Mar 12, 2013 19.88 19.95 19.76 19.79 9,672,578 -0.09(-0.45%)
Mar 11, 2013 19.92 19.97 19.86 19.88 6,247,403 -0.05(-0.27%)
Mar 08, 2013 19.87 19.97 19.77 19.93 7,423,121 +0.13(+0.65%)
Mar 07, 2013 20.03 20.08 19.77 19.80 9,797,023 -0.14(-0.71%)
Mar 06, 2013 20.06 20.15 19.91 19.95 8,932,647 -0.11(-0.53%)
Mar 05, 2013 20.10 20.14 19.98 20.05 11,677,087 -0.01(-0.04%)
Mar 04, 2013 19.98 20.17 19.93 20.06 8,270,141 +0.10(+0.49%)
Mar 01, 2013 19.92 20.06 19.86 19.96 15,307,920 +0.00(+0.02%)
Feb 28, 2013 19.98 20.16 19.93 19.96 17,094,174 +0.10(+0.49%)
Feb 27, 2013 19.38 19.91 19.28 19.86 13,579,202 +0.48(+2.47%)
Feb 26, 2013 19.37 19.50 19.34 19.38 13,114,116 +0.04(+0.21%)
Feb 25, 2013 19.71 19.76 19.34 19.34 11,527,847 -0.28(-1.45%)
Feb 22, 2013 19.64 19.69 19.44 19.63 10,592,964 +0.00(+0.02%)
Feb 21, 2013 19.59 19.81 19.55 19.62 8,083,137 -0.04(-0.20%)
Feb 20, 2013 20.01 20.03 19.66 19.66 11,665,335 -0.38(-1.88%)
Feb 19, 2013 20.03 20.08 19.80 20.04 9,153,511 +0.06(+0.31%)
Feb 15, 2013 20.07 20.12 19.70 19.98 15,434,162 -0.09(-0.44%)
Feb 14, 2013 19.94 20.13 19.94 20.07 13,230,359 +0.09(+0.44%)
Feb 13, 2013 20.14 20.27 19.96 19.98 6,187,103 -0.08(-0.42%)
Feb 12, 2013 20.14 20.18 20.01 20.06 7,411,313 -0.06(-0.31%)
Feb 11, 2013 20.22 20.25 20.09 20.12 5,665,928 -0.12(-0.61%)
Feb 08, 2013 20.17 20.31 20.15 20.25 8,547,088 +0.13(+0.64%)
Feb 07, 2013 20.08 20.17 19.88 20.12 10,010,610 -0.03(-0.13%)
Feb 06, 2013 20.15 20.28 20.06 20.15 7,942,432 +0.09(+0.46%)
Feb 04, 2013 20.03 20.18 20.00 20.05 9,436,254 -0.03(-0.13%)
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.