Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

117.83 +0.98 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2008 7.306 7.332 6.981 7.020 25,125,802 -0.23(-3.19%)
Apr 29, 2008 7.168 7.297 7.129 7.251 13,853,248 +0.08(+1.15%)
Apr 28, 2008 7.201 7.227 7.083 7.168 16,673,734 -0.01(-0.12%)
Apr 25, 2008 7.005 7.190 6.968 7.177 19,842,310 +0.21(+3.07%)
Apr 24, 2008 6.911 7.016 6.831 6.964 34,465,924 +0.07(+1.08%)
Apr 23, 2008 6.874 7.007 6.789 6.890 15,956,042 +0.03(+0.41%)
Apr 22, 2008 6.898 6.911 6.730 6.861 19,258,128 -0.08(-1.13%)
Apr 21, 2008 6.931 6.968 6.848 6.940 19,704,146 -0.04(-0.59%)
Apr 18, 2008 6.896 7.055 6.896 6.981 22,383,590 +0.19(+2.73%)
Apr 17, 2008 6.774 6.824 6.707 6.796 14,060,302 -0.01(-0.16%)
Apr 16, 2008 6.724 6.831 6.687 6.807 14,432,763 +0.12(+1.79%)
Apr 15, 2008 6.774 6.774 6.619 6.687 23,373,164 -0.03(-0.45%)
Apr 14, 2008 6.587 6.768 6.587 6.717 26,416,670 +0.17(+2.53%)
Apr 11, 2008 6.635 6.689 6.537 6.552 34,837,596 -0.18(-2.62%)
Apr 10, 2008 6.770 6.909 6.534 6.728 57,071,852 -0.26(-3.74%)
Apr 09, 2008 7.092 7.094 6.859 6.990 23,794,140 -0.05(-0.65%)
Apr 08, 2008 7.005 7.066 6.946 7.036 17,062,992 +0.03(+0.47%)
Apr 07, 2008 7.297 7.297 6.977 7.003 25,610,288 -0.22(-3.08%)
Apr 04, 2008 7.463 7.463 7.149 7.225 33,259,528 -0.20(-2.67%)
Apr 03, 2008 7.471 7.508 7.336 7.423 18,996,376 -0.08(-1.07%)
Apr 02, 2008 7.508 7.587 7.439 7.504 30,439,152 +0.09(+1.18%)
Apr 01, 2008 7.245 7.484 7.009 7.417 33,416,376 +0.21(+2.93%)
Mar 31, 2008 7.101 7.258 7.068 7.205 31,106,438 +0.09(+1.22%)
Mar 28, 2008 7.118 7.179 6.990 7.118 24,437,266 -0.13(-1.80%)
Mar 27, 2008 7.386 7.434 7.245 7.249 20,624,210 -0.06(-0.86%)
Mar 26, 2008 7.482 7.482 7.259 7.312 22,404,716 -0.19(-2.58%)
Mar 25, 2008 7.511 7.537 7.397 7.506 26,010,714 +0.01(+0.17%)
Mar 24, 2008 7.456 7.611 7.373 7.493 30,217,458 +0.10(+1.36%)
Mar 21, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.00(+0.00%)
Mar 20, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.35(+4.95%)
Mar 19, 2008 7.216 7.299 7.036 7.044 25,623,750 -0.15(-2.12%)
Mar 18, 2008 6.961 7.199 6.961 7.197 37,639,576 +0.25(+3.57%)
Mar 17, 2008 6.850 7.049 6.772 6.948 40,265,872 -0.08(-1.15%)
Mar 14, 2008 7.062 7.168 6.831 7.029 34,732,004 -0.03(-0.40%)
Mar 13, 2008 7.003 7.112 6.942 7.057 50,663,964 -0.03(-0.40%)
Mar 12, 2008 7.125 7.247 7.025 7.086 40,321,560 -0.03(-0.37%)
Mar 11, 2008 6.887 7.112 6.887 7.112 34,457,548 +0.33(+4.88%)
Mar 10, 2008 6.802 6.876 6.745 6.781 21,501,564 -0.03(-0.42%)
Mar 07, 2008 6.787 6.918 6.711 6.809 26,359,318 -0.05(-0.67%)
Mar 06, 2008 7.203 7.203 6.842 6.855 26,728,384 -0.35(-4.84%)
Mar 05, 2008 7.275 7.321 7.081 7.203 26,333,370 -0.04(-0.54%)
Mar 04, 2008 7.040 7.266 7.040 7.243 43,552,160 +0.12(+1.71%)
Mar 03, 2008 6.951 7.125 6.911 7.121 28,699,130 +0.15(+2.12%)
Feb 29, 2008 7.005 7.136 6.924 6.972 23,062,566 -0.14(-1.90%)
Feb 28, 2008 7.086 7.205 7.075 7.107 22,123,380 -0.05(-0.76%)
Feb 27, 2008 7.227 7.253 7.101 7.162 29,436,678 -0.10(-1.32%)
Feb 26, 2008 7.105 7.280 7.094 7.258 29,710,280 +0.10(+1.46%)
Feb 25, 2008 7.081 7.179 6.998 7.153 34,995,068 +0.08(+1.11%)
Feb 22, 2008 6.855 7.081 6.831 7.075 42,253,984 +0.29(+4.20%)
Feb 21, 2008 6.831 6.957 6.781 6.789 35,608,868 -0.00(-0.06%)
Feb 20, 2008 6.495 6.924 6.495 6.794 45,970,796 +0.32(+4.88%)
Feb 19, 2008 6.565 6.646 6.460 6.478 18,923,288 -0.07(-1.03%)
Feb 18, 2008 6.493 6.561 6.415 6.545 0 +0.00(+0.00%)
Feb 15, 2008 6.493 6.561 6.415 6.545 19,512,556 +0.03(+0.43%)
Feb 14, 2008 6.746 6.807 6.497 6.517 22,840,054 -0.24(-3.52%)
Feb 13, 2008 6.754 6.792 6.615 6.754 21,212,120 +0.07(+1.08%)
Feb 12, 2008 6.787 6.813 6.624 6.683 23,124,970 -0.05(-0.74%)
Feb 11, 2008 6.598 6.783 6.532 6.733 19,306,250 +0.12(+1.85%)
Feb 08, 2008 6.829 6.887 6.606 6.611 28,285,690 -0.20(-2.97%)
Feb 07, 2008 6.678 6.911 6.678 6.813 34,941,560 +0.08(+1.26%)
Feb 06, 2008 6.813 6.903 6.693 6.728 25,473,750 -0.05(-0.77%)
Feb 05, 2008 6.744 6.957 6.744 6.781 36,141,100 -0.07(-1.02%)
Feb 04, 2008 7.038 7.088 6.783 6.850 23,398,126 -0.14(-2.06%)
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.