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 (%)
Aug 31, 2007 6.215 6.328 6.182 6.289 15,693,698 +0.13(+2.08%)
Aug 30, 2007 6.235 6.260 6.116 6.161 14,646,999 -0.07(-1.19%)
Aug 29, 2007 6.106 6.258 6.066 6.235 19,819,894 +0.16(+2.68%)
Aug 28, 2007 6.320 6.337 6.058 6.073 22,225,992 -0.27(-4.23%)
Aug 27, 2007 6.308 6.429 6.291 6.341 23,031,180 -0.00(-0.03%)
Aug 24, 2007 6.157 6.345 6.116 6.343 19,386,960 +0.18(+2.88%)
Aug 23, 2007 6.157 6.198 6.101 6.165 13,597,391 +0.01(+0.13%)
Aug 22, 2007 6.172 6.209 6.070 6.157 17,566,024 +0.04(+0.71%)
Aug 21, 2007 6.116 6.153 6.056 6.114 13,991,540 -0.00(-0.03%)
Aug 20, 2007 6.167 6.217 6.081 6.116 29,691,210 -0.07(-1.17%)
Aug 17, 2007 6.139 6.235 6.066 6.188 39,601,488 +0.15(+2.42%)
Aug 16, 2007 5.875 6.139 5.590 6.042 34,822,112 +0.17(+2.84%)
Aug 15, 2007 5.712 5.905 5.689 5.875 29,651,302 +0.19(+3.26%)
Aug 14, 2007 5.685 5.829 5.577 5.689 28,657,932 -0.02(-0.29%)
Aug 13, 2007 5.676 5.837 5.672 5.705 17,183,026 +0.03(+0.51%)
Aug 10, 2007 5.573 5.740 5.423 5.676 21,712,940 +0.11(+1.93%)
Aug 09, 2007 5.887 5.881 5.559 5.569 28,485,762 -0.32(-5.40%)
Aug 08, 2007 5.930 5.941 5.782 5.887 21,784,576 -0.00(-0.07%)
Aug 07, 2007 5.815 5.938 5.738 5.891 27,695,822 +0.06(+0.99%)
Aug 06, 2007 5.747 5.833 5.559 5.833 26,791,010 +0.20(+3.55%)
Aug 03, 2007 5.699 5.802 5.629 5.633 25,619,688 -0.17(-2.91%)
Aug 02, 2007 5.813 5.837 5.738 5.802 24,269,320 +0.02(+0.39%)
Aug 01, 2007 5.695 5.794 5.648 5.780 37,777,200 +0.06(+0.97%)
Jul 31, 2007 5.924 6.031 5.720 5.724 28,356,962 -0.11(-1.84%)
Jul 30, 2007 5.660 5.839 5.623 5.831 25,101,026 +0.20(+3.52%)
Jul 27, 2007 5.701 5.745 5.600 5.633 22,420,488 -0.06(-1.01%)
Jul 26, 2007 5.831 5.872 5.633 5.691 36,906,932 -0.18(-2.99%)
Jul 25, 2007 5.957 6.023 5.841 5.866 21,170,174 -0.06(-1.04%)
Jul 24, 2007 6.013 6.077 5.907 5.928 22,251,048 -0.12(-1.91%)
Jul 23, 2007 6.120 6.161 6.031 6.044 16,641,943 -0.03(-0.54%)
Jul 20, 2007 6.099 6.182 6.046 6.077 20,597,578 -0.02(-0.37%)
Jul 19, 2007 6.087 6.126 6.056 6.099 9,844,013 +0.02(+0.31%)
Jul 18, 2007 6.075 6.151 5.998 6.081 21,563,746 -0.03(-0.47%)
Jul 17, 2007 6.070 6.227 6.058 6.110 28,958,066 +0.05(+0.78%)
Jul 16, 2007 6.081 6.087 6.015 6.062 12,804,247 -0.04(-0.71%)
Jul 13, 2007 5.899 6.114 5.862 6.106 28,935,096 +0.20(+3.42%)
Jul 12, 2007 5.907 5.949 5.773 5.903 34,234,104 +0.13(+2.25%)
Jul 11, 2007 5.780 5.817 5.705 5.773 25,168,046 -0.01(-0.25%)
Jul 10, 2007 6.044 6.058 5.780 5.788 32,207,900 -0.24(-3.97%)
Jul 09, 2007 5.806 6.075 5.782 6.027 40,865,356 +0.21(+3.69%)
Jul 06, 2007 5.761 5.837 5.736 5.813 12,217,867 +0.03(+0.57%)
Jul 05, 2007 5.730 5.788 5.695 5.780 13,017,445 +0.09(+1.60%)
Jul 03, 2007 5.699 5.724 5.674 5.689 5,436,081 +0.01(+0.22%)
Jul 02, 2007 5.703 5.738 5.660 5.676 9,820,645 +0.00(+0.07%)
Jun 29, 2007 5.672 5.763 5.639 5.672 22,414,908 +0.01(+0.15%)
Jun 28, 2007 5.619 5.676 5.569 5.664 18,406,380 +0.05(+0.88%)
Jun 27, 2007 5.437 5.633 5.433 5.615 13,972,976 +0.09(+1.60%)
Jun 26, 2007 5.584 5.594 5.514 5.526 13,390,863 -0.02(-0.41%)
Jun 25, 2007 5.802 5.802 5.514 5.549 23,062,672 -0.09(-1.61%)
Jun 22, 2007 5.658 5.687 5.631 5.639 15,238,464 -0.05(-0.94%)
Jun 21, 2007 5.689 5.716 5.621 5.693 14,113,711 +0.00(+0.07%)
Jun 20, 2007 5.817 5.831 5.681 5.689 19,109,166 -0.12(-2.13%)
Jun 19, 2007 5.794 5.819 5.761 5.813 14,195,644 -0.04(-0.63%)
Jun 18, 2007 5.982 5.982 5.841 5.850 14,455,500 -0.06(-1.08%)
Jun 15, 2007 5.953 5.982 5.903 5.914 17,393,432 -0.00(-0.03%)
Jun 14, 2007 5.872 5.932 5.848 5.916 17,172,360 +0.05(+0.77%)
Jun 13, 2007 5.753 5.872 5.707 5.870 22,965,324 +0.15(+2.63%)
Jun 12, 2007 5.745 5.775 5.681 5.720 19,145,042 -0.05(-0.89%)
Jun 11, 2007 5.821 5.827 5.736 5.771 10,391,360 -0.05(-0.85%)
Jun 08, 2007 5.722 5.850 5.707 5.821 27,133,696 +0.10(+1.73%)
Jun 07, 2007 5.827 5.887 5.693 5.722 25,934,284 -0.16(-2.70%)
Jun 06, 2007 5.858 5.910 5.778 5.881 21,677,298 +0.01(+0.25%)
Jun 05, 2007 5.899 5.916 5.837 5.866 13,621,021 -0.05(-0.80%)
Jun 04, 2007 5.817 5.928 5.798 5.914 16,656,021 +0.11(+1.96%)
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.