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: 7:00 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 (%)
Jul 31, 2007 6.258 6.371 6.042 6.046 26,844,880 -0.11(-1.84%)
Jul 30, 2007 5.979 6.168 5.940 6.160 23,762,560 +0.21(+3.52%)
Jul 27, 2007 6.022 6.068 5.916 5.950 21,224,956 -0.06(-1.01%)
Jul 26, 2007 6.160 6.203 5.950 6.011 34,938,940 -0.19(-2.99%)
Jul 25, 2007 6.293 6.362 6.171 6.197 20,041,314 -0.07(-1.04%)
Jul 24, 2007 6.351 6.419 6.240 6.262 21,064,552 -0.12(-1.91%)
Jul 23, 2007 6.465 6.508 6.371 6.384 15,754,542 -0.03(-0.54%)
Jul 20, 2007 6.443 6.530 6.386 6.419 19,499,250 -0.02(-0.37%)
Jul 19, 2007 6.430 6.471 6.397 6.443 9,319,099 +0.02(+0.31%)
Jul 18, 2007 6.417 6.497 6.336 6.423 20,413,898 -0.03(-0.47%)
Jul 17, 2007 6.412 6.578 6.399 6.454 27,413,930 +0.05(+0.78%)
Jul 16, 2007 6.423 6.430 6.354 6.404 12,121,484 -0.05(-0.71%)
Jul 13, 2007 6.232 6.458 6.192 6.449 27,392,186 +0.21(+3.42%)
Jul 12, 2007 6.240 6.284 6.099 6.236 32,408,632 +0.14(+2.25%)
Jul 11, 2007 6.105 6.144 6.027 6.099 23,826,006 -0.02(-0.25%)
Jul 10, 2007 6.384 6.399 6.105 6.114 30,490,472 -0.25(-3.97%)
Jul 09, 2007 6.133 6.417 6.107 6.367 38,686,288 +0.23(+3.69%)
Jul 06, 2007 6.086 6.166 6.059 6.140 11,566,372 +0.03(+0.57%)
Jul 05, 2007 6.053 6.114 6.016 6.105 12,323,314 +0.10(+1.60%)
Jul 03, 2007 6.020 6.046 5.994 6.009 5,146,212 +0.01(+0.22%)
Jul 02, 2007 6.025 6.062 5.979 5.996 9,296,977 +0.00(+0.07%)
Jun 29, 2007 5.992 6.088 5.957 5.992 21,219,674 +0.01(+0.15%)
Jun 28, 2007 5.935 5.996 5.883 5.983 17,424,894 +0.05(+0.88%)
Jun 27, 2007 5.743 5.950 5.739 5.931 13,227,893 +0.09(+1.61%)
Jun 26, 2007 5.898 5.909 5.824 5.837 12,676,820 -0.02(-0.41%)
Jun 25, 2007 6.129 6.129 5.824 5.861 21,832,898 -0.10(-1.61%)
Jun 22, 2007 5.977 6.007 5.948 5.957 14,425,901 -0.06(-0.94%)
Jun 21, 2007 6.009 6.038 5.937 6.014 13,361,124 +0.00(+0.07%)
Jun 20, 2007 6.144 6.160 6.001 6.009 18,090,206 -0.13(-2.13%)
Jun 19, 2007 6.120 6.147 6.086 6.140 13,438,687 -0.04(-0.63%)
Jun 18, 2007 6.319 6.319 6.171 6.179 13,684,688 -0.07(-1.08%)
Jun 15, 2007 6.288 6.319 6.236 6.247 16,465,960 -0.00(-0.03%)
Jun 14, 2007 6.203 6.266 6.177 6.249 16,256,676 +0.05(+0.77%)
Jun 13, 2007 6.077 6.203 6.029 6.201 21,740,740 +0.16(+2.63%)
Jun 12, 2007 6.068 6.101 6.001 6.042 18,124,168 -0.05(-0.89%)
Jun 11, 2007 6.149 6.155 6.059 6.096 9,837,260 -0.05(-0.85%)
Jun 08, 2007 6.044 6.179 6.029 6.149 25,686,842 +0.10(+1.73%)
Jun 07, 2007 6.155 6.218 6.014 6.044 24,551,386 -0.17(-2.70%)
Jun 06, 2007 6.188 6.242 6.103 6.212 20,521,396 +0.02(+0.25%)
Jun 05, 2007 6.232 6.249 6.166 6.197 12,894,705 -0.05(-0.80%)
Jun 04, 2007 6.144 6.262 6.125 6.247 15,767,870 +0.12(+1.96%)
Jun 01, 2007 6.096 6.188 6.088 6.127 15,472,321 +0.03(+0.54%)
May 31, 2007 6.079 6.099 5.996 6.094 14,196,423 +0.05(+0.87%)
May 30, 2007 5.974 6.049 5.970 6.042 13,108,239 +0.06(+1.02%)
May 29, 2007 5.977 6.046 5.961 5.981 12,711,701 -0.01(-0.18%)
May 25, 2007 6.035 6.053 5.937 5.992 17,017,626 -0.04(-0.69%)
May 24, 2007 6.114 6.133 6.003 6.033 17,108,498 -0.10(-1.63%)
May 23, 2007 6.101 6.173 6.088 6.133 14,028,445 +0.04(+0.64%)
May 22, 2007 6.157 6.177 6.088 6.094 12,508,843 -0.07(-1.10%)
May 21, 2007 6.144 6.177 6.103 6.162 15,175,376 -0.01(-0.18%)
May 18, 2007 6.042 6.175 6.014 6.173 15,266,938 +0.17(+2.91%)
May 17, 2007 5.992 6.035 5.959 5.998 14,226,898 -0.02(-0.33%)
May 16, 2007 6.046 6.055 5.964 6.018 18,816,172 -0.03(-0.47%)
May 15, 2007 5.931 6.149 6.016 6.046 22,658,284 -0.14(-2.19%)
May 14, 2007 6.140 6.242 6.155 6.181 13,062,573 +0.04(+0.67%)
May 11, 2007 6.214 6.236 6.096 6.140 16,594,927 -0.08(-1.37%)
May 10, 2007 6.133 6.330 6.101 6.225 20,306,962 +0.09(+1.53%)
May 09, 2007 6.031 6.149 6.022 6.131 21,346,496 +0.10(+1.70%)
May 08, 2007 6.123 6.149 6.016 6.029 16,913,442 -0.12(-1.98%)
May 07, 2007 6.094 6.168 6.079 6.151 8,703,171 +0.04(+0.68%)
May 04, 2007 6.144 6.153 6.090 6.110 11,278,841 -0.01(-0.18%)
May 03, 2007 6.184 6.197 6.107 6.120 15,761,004 -0.06(-1.02%)
May 02, 2007 6.140 6.203 6.129 6.184 12,898,983 +0.05(+0.78%)
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.