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 (%)
Aug 31, 2006 5.518 5.546 5.454 5.518 16,845,326 +0.00(+0.00%)
Aug 30, 2006 5.511 5.528 5.456 5.518 15,900,424 +0.01(+0.15%)
Aug 29, 2006 5.402 5.532 5.363 5.509 16,997,556 +0.02(+0.34%)
Aug 28, 2006 5.406 5.530 5.406 5.491 11,141,981 +0.09(+1.60%)
Aug 25, 2006 5.384 5.419 5.353 5.404 12,302,139 +0.00(+0.00%)
Aug 24, 2006 5.549 5.561 5.396 5.404 12,977,484 -0.14(-2.57%)
Aug 23, 2006 5.532 5.563 5.487 5.546 8,853,177 +0.00(+0.00%)
Aug 22, 2006 5.561 5.561 5.509 5.546 8,292,732 -0.01(-0.26%)
Aug 21, 2006 5.489 5.569 5.478 5.561 10,087,996 +0.03(+0.60%)
Aug 18, 2006 5.569 5.569 5.491 5.528 10,669,288 -0.04(-0.63%)
Aug 17, 2006 5.538 5.617 5.522 5.563 16,833,690 +0.00(+0.04%)
Aug 16, 2006 5.435 5.569 5.435 5.561 16,476,867 +0.02(+0.33%)
Aug 15, 2006 5.507 5.579 5.493 5.542 33,768,704 +0.09(+1.70%)
Aug 14, 2006 5.528 5.569 5.441 5.450 27,549,520 -0.06(-1.12%)
Aug 11, 2006 5.377 5.511 5.369 5.511 22,635,450 +0.13(+2.49%)
Aug 10, 2006 5.188 5.394 5.159 5.377 18,416,120 +0.15(+2.88%)
Aug 09, 2006 5.309 5.338 5.227 5.227 9,090,250 -0.04(-0.78%)
Aug 08, 2006 5.344 5.359 5.266 5.268 12,027,250 -0.05(-1.01%)
Aug 07, 2006 5.229 5.340 5.227 5.322 14,151,702 +0.00(+0.04%)
Aug 04, 2006 5.326 5.371 5.289 5.320 25,523,000 +0.05(+0.86%)
Aug 03, 2006 4.992 5.285 4.971 5.274 19,631,548 +0.28(+5.66%)
Aug 02, 2006 5.086 5.089 4.969 4.992 18,628,468 -0.09(-1.87%)
Aug 01, 2006 5.029 5.093 4.950 5.086 17,136,214 +0.06(+1.19%)
Jul 31, 2006 5.068 5.103 5.006 5.027 7,361,891 -0.02(-0.49%)
Jul 28, 2006 5.006 5.082 4.985 5.051 9,320,537 +0.08(+1.58%)
Jul 27, 2006 5.080 5.132 4.961 4.973 10,934,965 -0.07(-1.47%)
Jul 26, 2006 5.146 5.148 5.043 5.047 10,636,805 -0.11(-2.04%)
Jul 25, 2006 5.058 5.179 5.025 5.152 15,613,899 +0.06(+1.09%)
Jul 24, 2006 4.884 5.111 4.967 5.097 16,720,243 +0.21(+4.39%)
Jul 21, 2006 4.948 4.954 4.882 4.882 9,962,430 -0.06(-1.21%)
Jul 20, 2006 5.029 5.039 4.934 4.942 8,734,882 -0.11(-2.08%)
Jul 19, 2006 4.845 5.074 4.870 5.047 15,675,470 +0.20(+4.22%)
Jul 18, 2006 4.919 4.919 4.767 4.843 23,959,962 -0.10(-1.96%)
Jul 17, 2006 4.802 4.950 4.794 4.940 11,575,404 +0.12(+2.39%)
Jul 14, 2006 4.866 4.911 4.787 4.825 12,413,646 -0.07(-1.35%)
Jul 13, 2006 4.936 4.969 4.849 4.891 18,399,636 -0.07(-1.37%)
Jul 12, 2006 4.994 5.074 4.950 4.959 11,879,867 +0.03(+0.59%)
Jul 11, 2006 4.899 4.944 4.831 4.930 9,404,410 +0.00(+0.04%)
Jul 10, 2006 4.880 5.002 4.880 4.928 11,153,616 +0.05(+0.97%)
Jul 07, 2006 4.765 4.890 4.752 4.880 21,861,688 +0.06(+1.24%)
Jul 06, 2006 4.806 4.831 4.717 4.820 31,790,182 +0.24(+5.13%)
Jul 05, 2006 4.631 4.662 4.571 4.585 15,039,880 -0.08(-1.72%)
Jul 03, 2006 4.719 4.732 4.639 4.666 4,089,885 -0.05(-1.05%)
Jun 30, 2006 4.711 4.726 4.676 4.715 10,159,264 +0.02(+0.53%)
Jun 29, 2006 4.688 4.705 4.649 4.690 11,529,831 +0.04(+0.93%)
Jun 28, 2006 4.651 4.680 4.583 4.647 7,552,907 +0.01(+0.13%)
Jun 27, 2006 4.688 4.721 4.637 4.641 9,274,964 -0.06(-1.27%)
Jun 26, 2006 4.690 4.736 4.682 4.701 8,085,232 -0.00(-0.04%)
Jun 23, 2006 4.703 4.752 4.666 4.703 9,881,951 -0.02(-0.48%)
Jun 22, 2006 4.721 4.744 4.680 4.726 7,931,546 -0.01(-0.22%)
Jun 21, 2006 4.672 4.744 4.670 4.736 6,112,042 +0.06(+1.19%)
Jun 20, 2006 4.662 4.707 4.637 4.680 6,821,324 +0.02(+0.40%)
Jun 19, 2006 4.721 4.734 4.635 4.662 8,118,199 -0.04(-0.83%)
Jun 16, 2006 4.734 4.744 4.688 4.701 10,666,864 -0.03(-0.70%)
Jun 15, 2006 4.643 4.748 4.635 4.734 14,859,045 +0.09(+2.00%)
Jun 14, 2006 4.589 4.713 4.583 4.641 16,951,500 +0.05(+1.17%)
Jun 13, 2006 4.641 4.701 4.587 4.587 16,300,880 -0.05(-1.11%)
Jun 12, 2006 4.765 4.783 4.637 4.639 12,124,213 -0.11(-2.26%)
Jun 09, 2006 4.800 4.827 4.744 4.746 7,945,121 -0.06(-1.20%)
Jun 08, 2006 4.744 4.837 4.672 4.804 12,699,686 +0.07(+1.39%)
Jun 07, 2006 4.800 4.833 4.738 4.738 8,848,329 -0.07(-1.37%)
Jun 06, 2006 4.822 4.847 4.726 4.804 9,953,703 +0.01(+0.26%)
Jun 05, 2006 4.862 4.876 4.789 4.792 6,573,099 -0.10(-1.98%)
Jun 02, 2006 4.946 4.948 4.833 4.888 8,633,556 -0.06(-1.13%)
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.