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: 4:10 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 (%)
Sep 30, 2003 4.118 4.279 4.101 4.231 17,020,378 +0.11(+2.75%)
Sep 29, 2003 4.144 4.144 4.077 4.118 16,300,736 -0.01(-0.21%)
Sep 26, 2003 4.238 4.238 4.127 4.127 22,640,294 -0.12(-2.72%)
Sep 25, 2003 4.356 4.362 4.268 4.242 13,204,161 -0.11(-2.50%)
Sep 24, 2003 4.488 4.488 4.338 4.351 10,787,758 -0.15(-3.25%)
Sep 23, 2003 4.467 4.515 4.445 4.497 7,039,924 +0.07(+1.57%)
Sep 22, 2003 4.434 4.451 4.384 4.427 8,877,125 -0.04(-0.88%)
Sep 19, 2003 4.441 4.478 4.417 4.467 14,027,528 +0.02(+0.34%)
Sep 18, 2003 4.464 4.493 4.451 4.451 10,768,023 -0.01(-0.29%)
Sep 17, 2003 4.506 4.523 4.456 4.464 6,971,081 -0.06(-1.40%)
Sep 16, 2003 4.510 4.517 4.454 4.528 8,328,213 +0.03(+0.78%)
Sep 15, 2003 4.467 4.532 4.456 4.493 9,797,331 +0.04(+0.83%)
Sep 12, 2003 4.458 4.482 4.375 4.456 8,244,683 -0.00(-0.10%)
Sep 11, 2003 4.380 4.497 4.375 4.460 8,714,654 +0.08(+1.79%)
Sep 10, 2003 4.358 4.497 4.358 4.382 9,127,256 -0.01(-0.15%)
Sep 09, 2003 4.445 4.445 4.364 4.388 10,829,523 -0.06(-1.27%)
Sep 08, 2003 4.521 4.521 4.427 4.445 14,527,331 -0.08(-1.69%)
Sep 05, 2003 4.669 4.669 4.488 4.521 25,014,932 -0.15(-3.17%)
Sep 04, 2003 4.802 4.802 4.658 4.669 15,057,884 -0.13(-2.77%)
Sep 03, 2003 4.750 4.811 4.739 4.802 7,750,388 +0.02(+0.50%)
Sep 02, 2003 4.711 4.793 4.687 4.778 9,122,207 +0.06(+1.25%)
Aug 29, 2003 4.667 4.728 4.645 4.719 7,860,537 +0.05(+1.12%)
Aug 28, 2003 4.600 4.680 4.591 4.667 9,713,801 +0.07(+1.52%)
Aug 27, 2003 4.573 4.602 4.554 4.597 9,281,006 +0.02(+0.48%)
Aug 26, 2003 4.495 4.576 4.467 4.576 12,495,074 +0.03(+0.57%)
Aug 25, 2003 4.536 4.554 4.510 4.549 8,807,363 +0.03(+0.63%)
Aug 22, 2003 4.576 4.595 4.515 4.521 15,372,727 -0.07(-1.57%)
Aug 21, 2003 4.543 4.628 4.534 4.593 9,313,133 +0.06(+1.39%)
Aug 20, 2003 4.478 4.547 4.467 4.530 6,588,770 +0.02(+0.43%)
Aug 19, 2003 4.521 4.532 4.412 4.510 13,852,665 +0.00(+0.00%)
Aug 18, 2003 4.508 4.532 4.491 4.510 11,244,878 +0.00(+0.00%)
Aug 15, 2003 4.471 4.519 4.445 4.510 3,332,478 +0.04(+0.93%)
Aug 14, 2003 4.462 4.493 4.414 4.469 12,249,074 +0.00(+0.05%)
Aug 13, 2003 4.597 4.610 4.460 4.467 13,529,560 -0.12(-2.61%)
Aug 12, 2003 4.336 4.587 4.279 4.587 24,505,950 +0.25(+5.67%)
Aug 11, 2003 4.336 4.375 4.312 4.340 5,986,620 +0.00(+0.00%)
Aug 08, 2003 4.292 4.358 4.286 4.340 9,538,480 +0.05(+1.12%)
Aug 07, 2003 4.216 4.336 4.205 4.292 15,192,358 +0.18(+4.45%)
Aug 06, 2003 4.194 4.194 4.105 4.109 14,728,353 -0.08(-2.03%)
Aug 05, 2003 4.188 4.251 4.179 4.194 12,473,044 -0.08(-1.94%)
Aug 04, 2003 4.268 4.321 4.177 4.277 12,446,425 +0.01(+0.15%)
Aug 01, 2003 4.240 4.323 4.207 4.271 9,550,413 +0.03(+0.77%)
Jul 31, 2003 4.199 4.316 4.196 4.238 12,590,537 +0.04(+0.93%)
Jul 30, 2003 4.273 4.277 4.190 4.199 15,408,526 -0.07(-1.68%)
Jul 29, 2003 4.364 4.377 4.244 4.271 12,831,947 -0.09(-2.10%)
Jul 28, 2003 4.336 4.390 4.336 4.362 10,260,418 +0.04(+0.86%)
Jul 25, 2003 4.336 4.399 4.305 4.325 11,253,139 +0.02(+0.35%)
Jul 24, 2003 4.358 4.410 4.310 4.310 19,324,796 -0.02(-0.40%)
Jul 23, 2003 4.249 4.336 4.225 4.327 13,708,094 +0.08(+2.00%)
Jul 22, 2003 4.144 4.249 4.107 4.242 19,201,338 +0.09(+2.20%)
Jul 21, 2003 4.194 4.194 3.824 4.151 20,970,154 -0.04(-1.04%)
Jul 18, 2003 3.998 4.205 3.972 4.194 30,646,320 +0.22(+5.60%)
Jul 17, 2003 3.944 3.972 3.918 3.972 16,522,871 -0.00(-0.05%)
Jul 16, 2003 3.976 4.042 3.944 3.974 14,497,957 +0.05(+1.33%)
Jul 15, 2003 4.031 4.051 3.909 3.922 15,837,191 -0.09(-2.28%)
Jul 14, 2003 4.020 4.074 3.992 4.013 12,732,354 +0.02(+0.38%)
Jul 11, 2003 3.944 4.035 3.944 3.998 14,587,913 +0.05(+1.38%)
Jul 10, 2003 3.976 4.061 3.931 3.944 18,614,792 -0.15(-3.72%)
Jul 09, 2003 4.194 4.201 4.094 4.096 14,564,965 -0.11(-2.59%)
Jul 08, 2003 4.085 4.242 4.085 4.205 16,011,135 +0.13(+3.10%)
Jul 07, 2003 3.966 4.079 3.963 4.079 11,305,001 +0.14(+3.43%)
Jul 03, 2003 4.031 4.031 3.944 3.944 8,511,337 -0.11(-2.69%)
Jul 02, 2003 4.070 4.101 4.000 4.053 14,266,644 -0.01(-0.27%)
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.