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

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing 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 (%)
Mar 31, 2003 3.620 3.676 3.599 3.630 17,321,896 -0.06(-1.57%)
Mar 28, 2003 3.707 3.775 3.676 3.688 13,732,338 -0.02(-0.50%)
Mar 27, 2003 3.655 3.733 3.639 3.707 7,723,561 +0.01(+0.39%)
Mar 26, 2003 3.700 3.750 3.686 3.692 10,417,669 -0.01(-0.28%)
Mar 25, 2003 3.674 3.719 3.620 3.702 13,015,784 +0.01(+0.22%)
Mar 24, 2003 3.764 3.779 3.655 3.694 13,885,055 -0.17(-4.38%)
Mar 21, 2003 3.764 3.870 3.686 3.863 18,266,798 +0.21(+5.82%)
Mar 20, 2003 3.603 3.674 3.544 3.651 9,119,339 +0.05(+1.26%)
Mar 19, 2003 3.585 3.616 3.529 3.606 12,507,700 +0.01(+0.40%)
Mar 18, 2003 3.672 3.688 3.552 3.591 15,554,267 -0.08(-2.08%)
Mar 17, 2003 3.486 3.667 3.449 3.667 14,688,875 +0.16(+4.65%)
Mar 14, 2003 3.506 3.533 3.486 3.504 15,422,398 -0.01(-0.35%)
Mar 13, 2003 3.391 3.527 3.387 3.517 12,126,152 +0.16(+4.79%)
Mar 12, 2003 3.341 3.374 3.298 3.356 11,361,601 -0.01(-0.18%)
Mar 11, 2003 3.360 3.416 3.346 3.362 9,468,405 -0.00(-0.06%)
Mar 10, 2003 3.403 3.414 3.350 3.364 12,514,972 -0.07(-1.92%)
Mar 07, 2003 3.366 3.451 3.255 3.430 13,060,872 +0.06(+1.90%)
Mar 06, 2003 3.362 3.441 3.311 3.366 16,621,341 +0.00(+0.12%)
Mar 05, 2003 3.280 3.362 3.259 3.362 21,278,458 +0.07(+2.07%)
Mar 04, 2003 3.280 3.294 3.205 3.294 23,308,372 +0.01(+0.25%)
Mar 03, 2003 3.350 3.377 3.284 3.286 11,755,270 -0.03(-0.87%)
Feb 28, 2003 3.300 3.352 3.300 3.315 18,339,034 +0.01(+0.44%)
Feb 27, 2003 3.331 3.341 3.280 3.300 17,789,256 -0.01(-0.31%)
Feb 26, 2003 3.319 3.391 3.257 3.311 24,321,148 -0.01(-0.25%)
Feb 25, 2003 3.300 3.331 3.240 3.319 25,306,288 -0.02(-0.49%)
Feb 24, 2003 3.434 3.436 3.331 3.335 13,284,371 -0.09(-2.53%)
Feb 21, 2003 3.408 3.474 3.401 3.422 16,985,920 +0.00(+0.12%)
Feb 20, 2003 3.517 3.517 3.399 3.418 16,552,498 -0.06(-1.66%)
Feb 19, 2003 3.556 3.589 3.461 3.476 11,894,896 -0.08(-2.26%)
Feb 18, 2003 3.548 3.610 3.533 3.556 10,210,169 +0.01(+0.23%)
Feb 14, 2003 3.494 3.548 3.457 3.548 9,386,471 +0.06(+1.78%)
Feb 13, 2003 3.476 3.502 3.445 3.486 13,675,130 +0.02(+0.60%)
Feb 12, 2003 3.453 3.519 3.453 3.465 9,901,828 -0.01(-0.24%)
Feb 11, 2003 3.496 3.527 3.455 3.474 16,989,314 -0.05(-1.52%)
Feb 10, 2003 3.517 3.568 3.467 3.527 18,205,712 -0.02(-0.58%)
Feb 07, 2003 3.733 3.746 3.521 3.548 24,684,272 -0.16(-4.23%)
Feb 06, 2003 3.744 3.762 3.692 3.705 12,366,134 -0.05(-1.26%)
Feb 05, 2003 3.826 3.830 3.738 3.752 7,106,394 +0.00(+0.05%)
Feb 04, 2003 3.847 3.847 3.738 3.750 8,015,419 -0.10(-2.52%)
Feb 03, 2003 3.806 3.880 3.806 3.847 9,303,568 +0.06(+1.58%)
Jan 31, 2003 3.775 3.841 3.775 3.787 11,876,473 +0.01(+0.33%)
Jan 30, 2003 3.878 3.919 3.764 3.775 9,726,326 -0.08(-2.14%)
Jan 29, 2003 3.816 3.874 3.754 3.857 10,707,588 +0.03(+0.70%)
Jan 28, 2003 3.880 3.888 3.814 3.830 12,727,320 +0.00(+0.05%)
Jan 27, 2003 3.888 3.913 3.816 3.828 13,564,593 -0.10(-2.62%)
Jan 24, 2003 4.063 4.065 3.900 3.931 11,577,343 -0.16(-3.88%)
Jan 23, 2003 3.977 4.094 3.952 4.090 13,001,240 +0.11(+2.80%)
Jan 22, 2003 3.954 3.993 3.907 3.979 15,098,058 +0.03(+0.68%)
Jan 21, 2003 4.059 4.096 3.952 3.952 7,241,172 -0.10(-2.49%)
Jan 17, 2003 4.105 4.127 4.018 4.053 9,578,942 -0.06(-1.45%)
Jan 16, 2003 4.156 4.208 4.103 4.113 6,703,999 -0.02(-0.55%)
Jan 15, 2003 4.187 4.187 4.129 4.136 5,252,953 -0.06(-1.33%)
Jan 14, 2003 4.222 4.233 4.175 4.191 4,897,584 -0.03(-0.68%)
Jan 13, 2003 4.224 4.249 4.129 4.220 13,292,128 +0.05(+1.14%)
Jan 10, 2003 4.094 4.216 4.094 4.173 8,588,953 +0.03(+0.75%)
Jan 09, 2003 4.094 4.162 4.094 4.142 13,296,976 +0.13(+3.19%)
Jan 08, 2003 4.111 4.167 4.014 4.014 11,650,550 -0.11(-2.75%)
Jan 07, 2003 4.084 4.167 4.055 4.127 8,235,039 +0.02(+0.40%)
Jan 06, 2003 4.068 4.127 4.049 4.111 10,515,117 +0.04(+1.07%)
Jan 03, 2003 4.131 4.131 4.043 4.068 6,724,361 -0.06(-1.55%)
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.