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

TJX Companies (NY: TJX )

98.48 -0.19 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 28, 2010 9.437 9.581 9.375 9.437 20,958,742 -0.11(-1.20%)
May 27, 2010 9.365 9.558 9.359 9.552 29,045,430 +0.31(+3.39%)
May 26, 2010 9.437 9.494 9.199 9.238 481 -0.18(-1.87%)
May 25, 2010 8.972 9.426 8.927 9.415 126,686 +0.29(+3.19%)
May 24, 2010 9.139 9.246 9.064 9.124 24,729,032 -0.01(-0.07%)
May 21, 2010 8.891 9.205 8.829 9.130 39,478,164 +0.11(+1.24%)
May 20, 2010 9.011 9.263 8.979 9.018 50,533,740 +0.05(+0.58%)
May 19, 2010 8.952 9.051 8.804 8.966 37,632,972 -0.10(-1.12%)
May 18, 2010 9.072 9.259 8.970 9.068 150,771 -0.33(-3.47%)
May 17, 2010 9.431 9.485 9.255 9.394 37,622,088 +0.00(+0.00%)
May 14, 2010 9.394 9.514 9.296 9.394 30,341,558 -0.02(-0.24%)
May 13, 2010 9.651 9.651 9.373 9.417 20,244,766 -0.24(-2.45%)
May 12, 2010 9.535 9.664 9.454 9.653 22,439,316 +0.16(+1.66%)
May 11, 2010 9.518 9.556 9.458 9.496 35,772,088 +0.03(+0.29%)
May 10, 2010 9.510 9.558 9.442 9.469 38,485,520 +0.43(+4.79%)
May 07, 2010 9.237 9.318 8.914 9.036 47,822,452 -0.01(-0.09%)
May 06, 2010 9.361 9.467 8.691 9.044 966 -0.54(-5.63%)
May 05, 2010 9.690 9.827 9.493 9.584 39,545,836 +0.13(+1.42%)
May 04, 2010 9.676 9.676 9.423 9.450 24,650,158 -0.30(-3.12%)
May 03, 2010 9.638 9.827 9.572 9.754 14,285,183 +0.17(+1.73%)
Apr 30, 2010 9.804 9.864 9.576 9.589 20,771,750 -0.19(-1.97%)
Apr 29, 2010 9.727 9.845 9.688 9.781 13,482,341 +0.12(+1.22%)
Apr 28, 2010 9.796 9.796 9.611 9.663 20,816,116 -0.06(-0.64%)
Apr 27, 2010 9.905 9.976 9.719 9.725 27,483,556 -0.18(-1.86%)
Apr 26, 2010 9.947 10.04 9.889 9.909 22,760,488 -0.02(-0.25%)
Apr 23, 2010 9.918 9.951 9.786 9.934 22,561,806 +0.07(+0.67%)
Apr 22, 2010 9.632 9.909 9.611 9.868 26,763,486 +0.17(+1.77%)
Apr 21, 2010 9.520 9.725 9.491 9.696 88,000 +0.18(+1.89%)
Apr 20, 2010 9.469 9.556 9.417 9.516 19,237,804 +0.10(+1.10%)
Apr 19, 2010 9.446 9.458 9.282 9.413 14,532,797 -0.04(-0.42%)
Apr 16, 2010 9.529 9.566 9.369 9.452 22,873,566 -0.12(-1.23%)
Apr 15, 2010 9.524 9.591 9.483 9.570 17,781,314 -0.02(-0.19%)
Apr 14, 2010 9.587 9.616 9.506 9.589 26,335,772 +0.04(+0.41%)
Apr 13, 2010 9.433 9.587 9.427 9.549 29,152,300 +0.11(+1.18%)
Apr 12, 2010 9.324 9.473 9.276 9.438 27,953,562 +0.16(+1.74%)
Apr 09, 2010 9.229 9.303 9.133 9.276 23,715,072 +0.00(+0.02%)
Apr 08, 2010 9.284 9.382 9.125 9.274 34,023,588 +0.04(+0.45%)
Apr 07, 2010 9.237 9.293 9.171 9.233 24,063,932 -0.02(-0.18%)
Apr 06, 2010 9.166 9.301 9.154 9.249 28,693,390 +0.17(+1.92%)
Apr 05, 2010 8.856 9.189 8.856 9.075 23,379,098 +0.24(+2.69%)
Apr 01, 2010 8.821 8.838 8.838 8.838 36,397,876 +0.04(+0.45%)
Mar 31, 2010 8.906 8.931 8.767 8.798 20,295,462 -0.14(-1.57%)
Mar 30, 2010 8.978 9.037 8.910 8.939 12,609,113 -0.02(-0.18%)
Mar 29, 2010 8.982 9.013 8.871 8.955 12,229,380 -0.01(-0.12%)
Mar 26, 2010 9.034 9.059 8.904 8.966 18,002,668 -0.04(-0.44%)
Mar 25, 2010 9.003 9.088 8.951 9.005 16,107,918 +0.06(+0.67%)
Mar 24, 2010 8.966 9.036 8.893 8.945 13,887,732 -0.06(-0.69%)
Mar 23, 2010 9.051 9.082 8.933 9.007 16,063,272 -0.02(-0.21%)
Mar 22, 2010 8.862 9.075 8.862 9.026 13,488,125 +0.13(+1.49%)
Mar 19, 2010 8.964 8.982 8.869 8.893 17,460,928 -0.04(-0.42%)
Mar 18, 2010 8.966 8.982 8.852 8.931 17,846,544 +0.01(+0.14%)
Mar 17, 2010 8.976 8.976 8.900 8.918 14,157,606 -0.03(-0.30%)
Mar 16, 2010 8.877 8.947 8.862 8.945 18,846,762 +0.07(+0.84%)
Mar 15, 2010 8.827 8.877 8.821 8.871 23,234,520 +0.15(+1.76%)
Mar 12, 2010 8.684 8.763 8.653 8.717 22,257,396 +0.07(+0.86%)
Mar 11, 2010 8.643 8.684 8.614 8.643 19,300,032 -0.02(-0.24%)
Mar 10, 2010 8.622 8.684 8.575 8.664 13,757,270 +0.04(+0.50%)
Mar 09, 2010 8.604 8.678 8.569 8.620 13,516,857 +0.02(+0.29%)
Mar 08, 2010 8.602 8.620 8.546 8.595 13,454,127 +0.00(+0.02%)
Mar 05, 2010 8.544 8.593 8.484 8.593 18,810,604 +0.10(+1.19%)
Mar 04, 2010 8.517 8.573 8.382 8.492 36,884,076 -0.02(-0.29%)
Mar 03, 2010 8.533 8.573 8.475 8.517 22,896,198 +0.02(+0.20%)
Mar 02, 2010 8.629 8.629 8.467 8.500 26,442,786 -0.12(-1.42%)
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.