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

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2008 6.423 6.720 6.419 6.491 33,886,344 -0.08(-1.19%)
Jun 27, 2008 6.722 6.753 6.473 6.570 25,614,752 -0.01(-0.22%)
Jun 26, 2008 6.605 6.724 6.572 6.584 24,988,526 -0.13(-1.91%)
Jun 25, 2008 6.578 6.847 6.547 6.712 34,745,780 +0.16(+2.49%)
Jun 24, 2008 6.559 6.652 6.477 6.549 40,215,176 -0.05(-0.81%)
Jun 23, 2008 6.739 6.768 6.578 6.603 27,871,108 -0.09(-1.42%)
Jun 20, 2008 6.788 6.807 6.625 6.698 23,939,568 -0.13(-1.90%)
Jun 19, 2008 6.652 6.842 6.646 6.827 19,790,698 +0.18(+2.67%)
Jun 18, 2008 6.662 6.761 6.605 6.650 21,679,014 -0.06(-0.92%)
Jun 17, 2008 6.900 6.937 6.693 6.712 15,655,064 -0.18(-2.60%)
Jun 16, 2008 6.848 6.933 6.710 6.891 24,422,490 +0.07(+1.03%)
Jun 13, 2008 6.755 6.830 6.706 6.821 20,474,748 +0.15(+2.23%)
Jun 12, 2008 6.516 6.777 6.497 6.673 28,502,090 +0.22(+3.42%)
Jun 11, 2008 6.584 6.660 6.431 6.452 21,251,044 -0.21(-3.13%)
Jun 10, 2008 6.557 6.712 6.431 6.660 28,404,716 +0.18(+2.77%)
Jun 09, 2008 6.510 6.578 6.423 6.481 20,218,818 -0.04(-0.60%)
Jun 06, 2008 6.689 6.722 6.485 6.520 27,607,984 -0.28(-4.07%)
Jun 05, 2008 6.708 6.860 6.662 6.797 24,586,078 +0.15(+2.23%)
Jun 04, 2008 6.535 6.720 6.535 6.648 19,358,284 +0.04(+0.59%)
Jun 03, 2008 6.526 6.642 6.524 6.609 23,199,548 +0.09(+1.46%)
Jun 02, 2008 6.497 6.555 6.359 6.514 22,357,060 -0.10(-1.50%)
May 30, 2008 6.638 6.652 6.539 6.613 14,410,093 -0.02(-0.37%)
May 29, 2008 6.549 6.681 6.471 6.638 18,063,664 +0.09(+1.32%)
May 28, 2008 6.565 6.629 6.450 6.551 19,754,770 +0.02(+0.25%)
May 27, 2008 6.460 6.619 6.429 6.535 21,272,710 +0.09(+1.47%)
May 26, 2008 6.448 6.530 6.326 6.440 0 +0.00(+0.00%)
May 23, 2008 6.448 6.530 6.326 6.440 30,025,092 -0.02(-0.38%)
May 22, 2008 6.423 6.549 6.363 6.464 15,629,398 +0.06(+0.97%)
May 21, 2008 6.489 6.522 6.386 6.403 30,945,316 -0.07(-1.08%)
May 20, 2008 6.520 6.528 6.396 6.473 21,785,090 -0.07(-1.04%)
May 19, 2008 6.557 6.642 6.502 6.541 19,614,892 -0.02(-0.38%)
May 16, 2008 6.700 6.700 6.471 6.565 25,459,822 -0.04(-0.66%)
May 15, 2008 6.493 6.619 6.403 6.609 24,519,990 +0.13(+2.04%)
May 14, 2008 6.363 6.598 6.363 6.477 30,436,500 +0.15(+2.45%)
May 13, 2008 6.665 6.665 6.254 6.322 55,449,660 -0.31(-4.64%)
May 12, 2008 6.425 6.685 6.425 6.629 22,239,984 +0.23(+3.54%)
May 09, 2008 6.380 6.514 6.289 6.403 27,031,626 +0.01(+0.13%)
May 08, 2008 6.611 6.673 6.349 6.394 37,287,512 -0.15(-2.36%)
May 07, 2008 6.619 6.710 6.541 6.549 17,961,312 -0.06(-0.91%)
May 06, 2008 6.464 6.646 6.413 6.609 21,730,612 +0.12(+1.88%)
May 05, 2008 6.578 6.650 6.462 6.487 28,311,032 -0.14(-2.12%)
May 02, 2008 6.887 6.972 6.609 6.627 31,295,070 -0.18(-2.64%)
May 01, 2008 6.570 6.896 6.493 6.807 19,371,166 +0.16(+2.42%)
Apr 30, 2008 6.916 6.941 6.609 6.646 26,541,054 -0.22(-3.19%)
Apr 29, 2008 6.786 6.908 6.749 6.865 14,633,556 +0.08(+1.15%)
Apr 28, 2008 6.817 6.842 6.706 6.786 17,612,910 -0.01(-0.12%)
Apr 25, 2008 6.631 6.807 6.596 6.794 20,959,962 +0.20(+3.07%)
Apr 24, 2008 6.543 6.642 6.466 6.592 36,407,276 +0.07(+1.08%)
Apr 23, 2008 6.508 6.634 6.427 6.522 16,854,792 +0.03(+0.41%)
Apr 22, 2008 6.530 6.543 6.372 6.495 20,342,874 -0.07(-1.13%)
Apr 21, 2008 6.561 6.596 6.483 6.570 20,814,016 -0.04(-0.59%)
Apr 18, 2008 6.528 6.679 6.528 6.609 23,644,384 +0.18(+2.73%)
Apr 17, 2008 6.413 6.460 6.349 6.433 14,852,272 -0.01(-0.16%)
Apr 16, 2008 6.365 6.466 6.330 6.444 15,245,712 +0.11(+1.79%)
Apr 15, 2008 6.413 6.413 6.266 6.330 24,689,696 -0.03(-0.45%)
Apr 14, 2008 6.235 6.407 6.235 6.359 27,904,632 +0.16(+2.53%)
Apr 11, 2008 6.281 6.332 6.188 6.202 36,799,884 -0.17(-2.62%)
Apr 10, 2008 6.409 6.541 6.186 6.370 60,286,520 -0.25(-3.74%)
Apr 09, 2008 6.714 6.716 6.493 6.617 25,134,386 -0.04(-0.65%)
Apr 08, 2008 6.631 6.689 6.576 6.660 18,024,094 +0.03(+0.47%)
Apr 07, 2008 6.908 6.908 6.605 6.629 27,052,832 -0.21(-3.08%)
Apr 04, 2008 7.065 7.065 6.768 6.840 35,132,924 -0.19(-2.67%)
Apr 03, 2008 7.073 7.108 6.945 7.028 20,066,380 -0.08(-1.07%)
Apr 02, 2008 7.108 7.182 7.042 7.104 32,153,688 +0.08(+1.17%)
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.