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 (%)
Jul 30, 2004 4.796 4.845 4.769 4.841 10,220,350 +0.02(+0.51%)
Jul 29, 2004 4.808 4.853 4.792 4.816 7,513,637 +0.04(+0.82%)
Jul 28, 2004 4.810 4.810 4.693 4.777 11,703,395 -0.04(-0.90%)
Jul 27, 2004 4.610 4.825 4.610 4.820 18,096,144 +0.21(+4.56%)
Jul 26, 2004 4.620 4.651 4.579 4.610 14,267,088 +0.01(+0.31%)
Jul 23, 2004 4.542 4.620 4.532 4.596 12,883,430 +0.05(+1.18%)
Jul 22, 2004 4.497 4.573 4.441 4.542 11,135,193 -0.00(-0.09%)
Jul 21, 2004 4.569 4.608 4.523 4.546 7,880,156 -0.01(-0.14%)
Jul 20, 2004 4.486 4.571 4.486 4.552 12,362,256 +0.06(+1.24%)
Jul 19, 2004 4.519 4.558 4.441 4.497 10,434,153 -0.02(-0.37%)
Jul 16, 2004 4.596 4.596 4.497 4.513 17,142,030 -0.05(-1.00%)
Jul 15, 2004 4.596 4.620 4.542 4.558 9,072,312 -0.04(-0.81%)
Jul 14, 2004 4.641 4.666 4.571 4.596 12,347,227 -0.07(-1.46%)
Jul 13, 2004 4.645 4.697 4.645 4.664 15,076,241 +0.01(+0.27%)
Jul 12, 2004 4.606 4.676 4.589 4.651 11,100,772 -0.00(-0.09%)
Jul 09, 2004 4.594 4.662 4.594 4.655 24,907,286 +0.07(+1.44%)
Jul 08, 2004 4.775 4.796 4.546 4.589 51,139,568 -0.38(-7.71%)
Jul 07, 2004 4.946 5.023 4.921 4.973 10,071,513 +0.00(+0.08%)
Jul 06, 2004 4.954 5.004 4.907 4.969 9,456,769 +0.01(+0.29%)
Jul 02, 2004 4.987 5.037 4.930 4.954 10,956,782 -0.03(-0.66%)
Jul 01, 2004 5.008 5.014 4.954 4.987 8,688,340 +0.01(+0.17%)
Jun 30, 2004 4.938 5.000 4.917 4.979 13,956,322 +0.03(+0.63%)
Jun 29, 2004 4.961 5.058 4.882 4.948 38,923,240 -0.27(-5.25%)
Jun 28, 2004 5.344 5.353 5.208 5.223 14,217,152 -0.13(-2.35%)
Jun 25, 2004 5.437 5.532 5.348 5.348 19,577,734 -0.09(-1.59%)
Jun 24, 2004 5.404 5.462 5.404 5.435 9,897,950 +0.01(+0.11%)
Jun 23, 2004 5.309 5.429 5.289 5.429 13,878,752 +0.12(+2.29%)
Jun 22, 2004 5.270 5.320 5.233 5.307 11,848,839 +0.04(+0.70%)
Jun 21, 2004 5.194 5.313 5.186 5.270 6,816,960 +0.06(+1.15%)
Jun 18, 2004 5.177 5.241 5.167 5.210 8,435,752 +0.04(+0.68%)
Jun 17, 2004 5.208 5.210 5.155 5.175 7,882,095 -0.08(-1.49%)
Jun 16, 2004 5.173 5.268 5.161 5.254 7,937,849 +0.08(+1.47%)
Jun 15, 2004 5.241 5.270 5.157 5.177 9,504,766 -0.01(-0.24%)
Jun 14, 2004 5.208 5.235 5.167 5.190 5,258,770 -0.05(-0.94%)
Jun 10, 2004 5.249 5.278 5.188 5.239 6,727,270 +0.02(+0.40%)
Jun 09, 2004 5.254 5.280 5.210 5.218 8,385,332 -0.07(-1.33%)
Jun 08, 2004 5.287 5.315 5.268 5.289 6,353,479 -0.03(-0.58%)
Jun 07, 2004 5.276 5.324 5.239 5.320 4,393,863 +0.06(+1.22%)
Jun 04, 2004 5.270 5.293 5.221 5.256 8,374,181 +0.02(+0.43%)
Jun 03, 2004 5.266 5.299 5.221 5.233 7,144,209 -0.03(-0.63%)
Jun 02, 2004 5.227 5.280 5.192 5.266 7,883,550 +0.04(+0.75%)
Jun 01, 2004 5.140 5.239 5.120 5.227 10,626,624 +0.09(+1.73%)
May 28, 2004 5.173 5.183 5.117 5.138 7,245,051 -0.03(-0.56%)
May 27, 2004 5.152 5.254 5.130 5.167 11,048,412 +0.01(+0.28%)
May 26, 2004 5.117 5.157 5.084 5.152 8,072,627 +0.04(+0.73%)
May 25, 2004 4.981 5.134 4.959 5.115 12,146,999 +0.10(+2.06%)
May 24, 2004 5.045 5.084 4.940 5.012 14,146,854 -0.02(-0.45%)
May 21, 2004 4.992 5.066 4.985 5.035 8,723,732 +0.06(+1.20%)
May 20, 2004 4.996 5.012 4.928 4.975 13,412,362 -0.02(-0.41%)
May 19, 2004 5.012 5.093 4.959 4.996 16,365,360 +0.05(+0.92%)
May 18, 2004 4.940 5.033 4.940 4.950 12,916,398 +0.03(+0.59%)
May 17, 2004 4.891 4.969 4.847 4.921 13,765,306 +0.01(+0.13%)
May 14, 2004 4.835 4.932 4.808 4.915 13,313,944 +0.08(+1.75%)
May 13, 2004 4.891 4.924 4.806 4.831 11,347,542 -0.06(-1.18%)
May 12, 2004 4.827 4.905 4.773 4.888 10,361,916 +0.05(+0.98%)
May 11, 2004 4.878 4.924 4.818 4.841 7,220,810 -0.02(-0.34%)
May 10, 2004 4.837 4.934 4.806 4.858 12,122,273 +0.00(+0.09%)
May 07, 2004 4.957 5.025 4.841 4.853 12,834,949 -0.10(-2.08%)
May 06, 2004 5.095 5.097 4.878 4.957 16,263,549 -0.17(-3.34%)
May 05, 2004 5.072 5.144 5.027 5.128 8,003,784 +0.06(+1.14%)
May 04, 2004 5.155 5.157 5.020 5.070 9,975,520 -0.07(-1.32%)
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.