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 (%)
Nov 30, 2007 5.928 6.089 5.916 6.052 23,365,812 +0.26(+4.49%)
Nov 29, 2007 5.885 5.885 5.765 5.792 19,285,904 -0.11(-1.78%)
Nov 28, 2007 5.676 5.949 5.666 5.897 26,689,086 +0.25(+4.50%)
Nov 27, 2007 5.635 5.747 5.598 5.643 21,132,674 +0.01(+0.26%)
Nov 26, 2007 5.895 5.895 5.621 5.629 35,330,796 -0.25(-4.31%)
Nov 23, 2007 5.870 5.909 5.823 5.883 12,613,612 +0.05(+0.81%)
Nov 21, 2007 5.804 5.924 5.728 5.835 18,576,840 -0.06(-0.95%)
Nov 20, 2007 5.827 5.996 5.782 5.891 28,825,198 +0.08(+1.35%)
Nov 19, 2007 6.025 6.025 5.808 5.813 26,594,190 -0.24(-3.95%)
Nov 16, 2007 6.085 6.136 5.945 6.052 24,631,510 +0.01(+0.20%)
Nov 15, 2007 5.998 6.126 5.988 6.039 21,010,192 +0.01(+0.10%)
Nov 14, 2007 6.299 6.299 6.015 6.033 42,467,372 -0.24(-3.85%)
Nov 13, 2007 6.145 6.394 6.077 6.275 42,980,252 +0.23(+3.75%)
Nov 12, 2007 5.800 6.126 5.800 6.048 30,997,414 +0.18(+3.02%)
Nov 09, 2007 5.854 6.002 5.815 5.870 32,641,854 -0.01(-0.21%)
Nov 08, 2007 5.786 6.008 5.689 5.883 41,085,332 +0.25(+4.51%)
Nov 07, 2007 5.582 5.734 5.577 5.629 31,897,326 -0.04(-0.66%)
Nov 06, 2007 5.654 5.687 5.491 5.666 22,552,068 +0.01(+0.15%)
Nov 05, 2007 5.650 5.726 5.590 5.658 23,606,406 -0.07(-1.22%)
Nov 02, 2007 5.751 5.792 5.590 5.728 28,007,182 -0.01(-0.25%)
Nov 01, 2007 5.971 5.980 5.720 5.742 31,013,366 -0.22(-3.77%)
Oct 31, 2007 5.938 6.079 5.897 5.967 32,528,116 +0.09(+1.58%)
Oct 30, 2007 5.827 5.914 5.775 5.874 16,580,132 +0.01(+0.25%)
Oct 29, 2007 5.940 5.982 5.846 5.860 13,107,414 -0.07(-1.11%)
Oct 26, 2007 5.965 5.994 5.825 5.926 17,174,514 +0.03(+0.56%)
Oct 25, 2007 6.015 6.058 5.786 5.893 21,047,202 -0.11(-1.79%)
Oct 24, 2007 6.048 6.079 5.883 6.000 19,483,606 -0.05(-0.78%)
Oct 23, 2007 6.004 6.054 5.912 6.048 20,732,558 +0.05(+0.79%)
Oct 22, 2007 5.829 6.031 5.777 6.000 25,024,126 +0.15(+2.61%)
Oct 19, 2007 5.938 6.025 5.831 5.848 22,072,582 -0.11(-1.90%)
Oct 18, 2007 6.031 6.044 5.909 5.961 17,071,732 -0.12(-1.93%)
Oct 17, 2007 6.209 6.246 6.013 6.079 20,481,426 -0.07(-1.14%)
Oct 16, 2007 6.161 6.252 6.116 6.149 18,960,566 -0.03(-0.50%)
Oct 15, 2007 6.310 6.322 6.134 6.180 17,325,776 -0.13(-2.03%)
Oct 12, 2007 6.351 6.415 6.240 6.308 17,589,514 -0.05(-0.81%)
Oct 11, 2007 6.192 6.598 6.190 6.359 43,394,820 +0.24(+3.91%)
Oct 10, 2007 6.062 6.155 6.042 6.120 17,166,272 +0.00(+0.03%)
Oct 09, 2007 6.221 6.250 6.054 6.118 26,658,530 +0.00(+0.07%)
Oct 08, 2007 5.998 6.132 5.899 6.114 31,284,036 +0.12(+2.07%)
Oct 05, 2007 5.976 6.042 5.957 5.990 15,270,069 +0.08(+1.33%)
Oct 04, 2007 6.066 6.079 5.841 5.912 20,835,824 -0.13(-2.15%)
Oct 03, 2007 5.976 6.112 5.959 6.042 15,949,875 +0.04(+0.65%)
Oct 02, 2007 6.013 6.027 5.934 6.002 13,522,899 -0.02(-0.34%)
Oct 01, 2007 5.961 6.048 5.891 6.023 17,433,888 +0.03(+0.45%)
Sep 28, 2007 6.013 6.064 5.973 5.996 22,433,768 -0.01(-0.10%)
Sep 27, 2007 6.060 6.120 5.994 6.002 24,830,686 -0.09(-1.46%)
Sep 26, 2007 6.345 6.345 6.060 6.091 23,771,854 -0.21(-3.34%)
Sep 25, 2007 6.165 6.301 6.077 6.301 22,014,406 +0.05(+0.86%)
Sep 24, 2007 6.085 6.372 6.085 6.248 21,863,826 +0.04(+0.66%)
Sep 21, 2007 6.283 6.291 6.169 6.207 31,333,002 -0.07(-1.12%)
Sep 20, 2007 6.574 6.561 6.275 6.277 24,917,952 -0.30(-4.52%)
Sep 19, 2007 6.497 6.695 6.479 6.574 27,565,610 +0.14(+2.11%)
Sep 18, 2007 6.291 6.497 6.297 6.438 25,443,490 +0.15(+2.33%)
Sep 17, 2007 6.312 6.382 6.287 6.291 10,799,654 -0.07(-1.10%)
Sep 14, 2007 6.306 6.378 6.188 6.361 11,189,977 +0.03(+0.46%)
Sep 13, 2007 6.237 6.394 6.219 6.332 16,472,019 +0.14(+2.33%)
Sep 12, 2007 6.186 6.289 6.141 6.188 17,551,698 -0.01(-0.17%)
Sep 11, 2007 6.029 6.207 6.058 6.198 15,841,277 +0.17(+2.81%)
Sep 10, 2007 6.083 6.116 5.978 6.029 13,663,980 -0.05(-0.88%)
Sep 07, 2007 6.151 6.279 6.025 6.083 16,631,037 -0.18(-2.93%)
Sep 06, 2007 6.083 6.312 6.013 6.266 25,274,290 +0.18(+3.02%)
Sep 05, 2007 6.310 6.310 6.027 6.083 19,095,344 -0.17(-2.67%)
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.