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 (%)
Jan 31, 2008 6.355 6.601 6.304 6.520 58,012,864 +0.08(+1.18%)
Jan 30, 2008 6.559 6.578 6.405 6.444 43,197,944 -0.12(-1.76%)
Jan 29, 2008 6.528 6.584 6.279 6.559 38,918,800 +0.08(+1.31%)
Jan 28, 2008 6.254 6.491 6.213 6.475 28,402,098 +0.24(+3.87%)
Jan 25, 2008 6.450 6.452 6.182 6.233 29,404,176 -0.17(-2.64%)
Jan 24, 2008 6.590 6.590 6.386 6.403 57,551,504 -0.15(-2.24%)
Jan 23, 2008 6.116 6.580 6.073 6.549 66,508,620 +0.42(+6.87%)
Jan 22, 2008 5.660 6.147 5.641 6.128 43,933,072 +0.17(+2.87%)
Jan 21, 2008 6.052 6.124 5.831 5.957 0 +0.00(+0.00%)
Jan 18, 2008 6.052 6.124 5.831 5.957 32,416,574 -0.03(-0.55%)
Jan 17, 2008 5.928 6.085 5.924 5.990 47,209,660 +0.09(+1.47%)
Jan 16, 2008 5.806 5.982 5.796 5.903 31,136,514 +0.06(+0.99%)
Jan 15, 2008 5.846 5.910 5.792 5.846 25,749,266 -0.06(-1.05%)
Jan 14, 2008 5.901 5.914 5.761 5.907 21,588,252 +0.08(+1.31%)
Jan 11, 2008 5.804 5.947 5.736 5.831 33,368,072 -0.04(-0.63%)
Jan 10, 2008 5.460 5.953 5.460 5.868 53,743,772 +0.38(+6.87%)
Jan 09, 2008 5.493 5.515 5.258 5.491 29,850,606 +0.01(+0.11%)
Jan 08, 2008 5.687 5.724 5.472 5.485 25,886,132 -0.19(-3.27%)
Jan 07, 2008 5.623 5.749 5.557 5.670 23,882,748 +0.05(+0.84%)
Jan 04, 2008 5.709 5.761 5.586 5.623 28,052,392 -0.13(-2.26%)
Jan 03, 2008 5.813 5.879 5.736 5.753 18,144,496 -0.03(-0.53%)
Jan 02, 2008 5.920 5.955 5.699 5.784 20,127,722 -0.14(-2.40%)
Jan 01, 2008 5.856 6.025 5.841 5.926 0 +0.00(+0.00%)
Dec 31, 2007 5.856 6.025 5.841 5.926 13,213,463 +0.04(+0.67%)
Dec 28, 2007 5.957 6.002 5.881 5.887 10,335,457 -0.04(-0.59%)
Dec 27, 2007 5.967 6.023 5.922 5.922 12,814,447 -0.07(-1.20%)
Dec 26, 2007 6.056 6.081 5.891 5.994 9,199,394 -0.12(-1.89%)
Dec 24, 2007 6.004 6.153 6.004 6.110 3,862,954 +0.05(+0.89%)
Dec 21, 2007 6.021 6.097 5.986 6.056 21,008,694 +0.10(+1.63%)
Dec 20, 2007 5.907 5.982 5.817 5.959 15,244,175 +0.07(+1.23%)
Dec 19, 2007 6.126 6.126 5.858 5.887 18,293,642 -0.18(-2.99%)
Dec 18, 2007 6.019 6.151 5.932 6.068 24,762,578 +0.11(+1.76%)
Dec 17, 2007 5.930 6.079 5.907 5.963 14,410,229 +0.00(+0.03%)
Dec 14, 2007 6.060 6.108 5.955 5.961 14,937,253 -0.17(-2.73%)
Dec 13, 2007 6.217 6.262 5.998 6.128 23,563,696 -0.10(-1.66%)
Dec 12, 2007 6.310 6.382 6.134 6.231 19,581,814 +0.07(+1.17%)
Dec 11, 2007 6.367 6.423 6.126 6.159 27,957,550 -0.21(-3.33%)
Dec 10, 2007 6.365 6.392 6.283 6.372 14,880,560 +0.01(+0.16%)
Dec 07, 2007 6.182 6.380 6.182 6.361 22,092,724 +0.17(+2.77%)
Dec 06, 2007 6.033 6.281 5.924 6.190 30,117,690 +0.21(+3.48%)
Dec 05, 2007 6.015 6.091 5.938 5.982 17,766,322 +0.00(+0.00%)
Dec 04, 2007 5.848 6.023 5.784 5.982 23,947,786 +0.08(+1.29%)
Dec 03, 2007 6.087 6.087 5.905 5.905 17,337,742 -0.15(-2.42%)
Nov 30, 2007 5.928 6.089 5.916 6.052 23,365,522 +0.26(+4.49%)
Nov 29, 2007 5.885 5.885 5.765 5.792 19,285,664 -0.11(-1.78%)
Nov 28, 2007 5.676 5.949 5.666 5.897 26,688,756 +0.25(+4.50%)
Nov 27, 2007 5.635 5.747 5.598 5.643 21,132,412 +0.01(+0.26%)
Nov 26, 2007 5.895 5.895 5.621 5.629 35,330,360 -0.25(-4.31%)
Nov 23, 2007 5.870 5.910 5.823 5.883 12,613,455 +0.05(+0.81%)
Nov 21, 2007 5.804 5.924 5.728 5.835 18,576,610 -0.06(-0.95%)
Nov 20, 2007 5.827 5.996 5.782 5.891 28,824,840 +0.08(+1.35%)
Nov 19, 2007 6.025 6.025 5.808 5.813 26,593,860 -0.24(-3.95%)
Nov 16, 2007 6.085 6.136 5.945 6.052 24,631,204 +0.01(+0.20%)
Nov 15, 2007 5.998 6.126 5.988 6.040 21,009,930 +0.01(+0.10%)
Nov 14, 2007 6.299 6.299 6.015 6.033 42,466,844 -0.24(-3.85%)
Nov 13, 2007 6.145 6.394 6.077 6.275 42,979,716 +0.23(+3.75%)
Nov 12, 2007 5.800 6.126 5.800 6.048 30,997,030 +0.18(+3.02%)
Nov 09, 2007 5.854 6.002 5.815 5.870 32,641,448 -0.01(-0.21%)
Nov 08, 2007 5.786 6.009 5.689 5.883 41,084,824 +0.25(+4.51%)
Nov 07, 2007 5.582 5.734 5.577 5.629 31,896,930 -0.04(-0.66%)
Nov 06, 2007 5.654 5.687 5.491 5.666 22,551,788 +0.01(+0.15%)
Nov 05, 2007 5.650 5.726 5.590 5.658 23,606,112 -0.07(-1.22%)
Nov 02, 2007 5.751 5.792 5.590 5.728 28,006,834 -0.01(-0.25%)
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.