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 (%)
Feb 28, 2011 10.53 10.54 10.43 10.45 17,944,898 -0.10(-0.91%)
Feb 25, 2011 10.53 10.67 10.45 10.55 15,497,514 +0.02(+0.18%)
Feb 24, 2011 10.25 10.58 10.25 10.53 26,660,714 +0.30(+2.93%)
Feb 23, 2011 10.10 10.47 10.03 10.23 28,725,412 -0.19(-1.83%)
Feb 22, 2011 10.42 10.53 10.35 10.42 13,342,594 -0.08(-0.72%)
Feb 18, 2011 10.34 10.50 10.33 10.50 10,843,103 +0.18(+1.79%)
Feb 17, 2011 10.34 10.38 10.29 10.31 12,480,052 -0.05(-0.44%)
Feb 16, 2011 10.40 10.48 10.35 10.36 11,866,218 +0.03(+0.24%)
Feb 15, 2011 10.38 10.47 10.31 10.33 10,479,880 -0.05(-0.48%)
Feb 14, 2011 10.51 10.55 10.37 10.38 11,404,767 -0.26(-2.48%)
Feb 11, 2011 10.43 10.69 10.40 10.65 15,769,354 +0.17(+1.64%)
Feb 10, 2011 10.32 10.49 10.31 10.48 10,668,766 +0.13(+1.24%)
Feb 09, 2011 10.42 10.48 10.31 10.35 12,390,720 -0.10(-0.94%)
Feb 08, 2011 10.41 10.46 10.36 10.45 8,991,349 +0.04(+0.40%)
Feb 07, 2011 10.38 10.47 10.34 10.41 14,680,362 +0.02(+0.18%)
Feb 04, 2011 10.34 10.41 10.32 10.39 14,468,062 +0.04(+0.38%)
Feb 03, 2011 10.09 10.42 10.02 10.35 24,090,348 +0.50(+5.05%)
Feb 02, 2011 9.963 10.01 9.812 9.850 17,114,916 -0.17(-1.69%)
Feb 01, 2011 9.942 10.08 9.892 10.02 18,146,334 +0.11(+1.16%)
Jan 31, 2011 9.941 9.961 9.844 9.904 16,571,407 -0.07(-0.67%)
Jan 28, 2011 10.15 10.19 9.948 9.971 15,228,283 -0.19(-1.85%)
Jan 27, 2011 10.16 10.18 10.08 10.16 19,004,998 +0.00(+0.04%)
Jan 26, 2011 10.13 10.19 10.07 10.15 13,189,424 +0.01(+0.06%)
Jan 25, 2011 9.950 10.15 9.906 10.15 28,148,466 +0.21(+2.12%)
Jan 24, 2011 9.710 10.00 9.710 9.938 16,540,209 +0.07(+0.68%)
Jan 21, 2011 9.858 9.906 9.818 9.871 12,816,280 +0.04(+0.45%)
Jan 20, 2011 9.735 9.871 9.708 9.827 19,996,744 +0.06(+0.60%)
Jan 19, 2011 9.658 9.817 9.649 9.768 20,675,168 +0.12(+1.21%)
Jan 18, 2011 9.574 9.662 9.570 9.651 9,883,267 +0.04(+0.46%)
Jan 14, 2011 9.503 9.626 9.459 9.607 11,110,042 +0.09(+0.99%)
Jan 13, 2011 9.568 9.632 9.499 9.513 11,934,682 -0.08(-0.81%)
Jan 12, 2011 9.570 9.639 9.540 9.591 10,961,697 +0.04(+0.46%)
Jan 11, 2011 9.589 9.643 9.528 9.547 12,748,857 +0.02(+0.22%)
Jan 10, 2011 9.492 9.593 9.476 9.526 16,116,867 -0.01(-0.15%)
Jan 07, 2011 9.572 9.603 9.472 9.540 24,943,854 +0.03(+0.29%)
Jan 06, 2011 9.200 9.553 9.162 9.513 45,548,556 +0.53(+5.86%)
Jan 05, 2011 9.070 9.083 8.893 8.987 30,034,210 -0.12(-1.33%)
Jan 04, 2011 9.162 9.189 9.100 9.108 23,782,494 -0.04(-0.46%)
Jan 03, 2011 9.315 9.327 9.112 9.150 20,574,154 -0.13(-1.37%)
Dec 31, 2010 9.357 9.357 9.269 9.277 6,152,568 -0.07(-0.76%)
Dec 30, 2010 9.334 9.365 9.294 9.348 5,451,737 +0.02(+0.22%)
Dec 29, 2010 9.275 9.359 9.269 9.327 6,079,646 +0.05(+0.56%)
Dec 28, 2010 9.263 9.319 9.227 9.275 6,582,245 +0.01(+0.14%)
Dec 27, 2010 9.252 9.302 9.212 9.263 7,948,494 -0.04(-0.38%)
Dec 23, 2010 9.237 9.321 9.227 9.298 11,016,833 +0.03(+0.29%)
Dec 22, 2010 9.233 9.313 9.217 9.271 16,779,492 +0.03(+0.34%)
Dec 21, 2010 9.196 9.267 9.150 9.240 23,373,746 +0.07(+0.73%)
Dec 20, 2010 9.079 9.194 9.024 9.173 16,990,748 +0.09(+1.04%)
Dec 17, 2010 9.125 9.145 9.056 9.079 26,498,962 -0.08(-0.82%)
Dec 16, 2010 9.177 9.200 9.087 9.154 21,934,350 -0.01(-0.14%)
Dec 15, 2010 9.258 9.273 9.166 9.166 16,766,046 -0.13(-1.35%)
Dec 14, 2010 9.242 9.359 9.202 9.292 14,149,313 +0.07(+0.79%)
Dec 13, 2010 9.451 9.482 9.204 9.219 25,050,458 -0.20(-2.13%)
Dec 10, 2010 9.394 9.446 9.300 9.419 12,515,235 +0.02(+0.24%)
Dec 09, 2010 9.394 9.444 9.331 9.396 9,778,292 +0.05(+0.56%)
Dec 08, 2010 9.375 9.405 9.300 9.344 15,990,183 -0.03(-0.33%)
Dec 07, 2010 9.463 9.495 9.357 9.375 19,002,462 -0.03(-0.29%)
Dec 06, 2010 9.457 9.465 9.384 9.403 12,859,770 -0.06(-0.66%)
Dec 03, 2010 9.246 9.465 9.198 9.465 19,106,160 +0.16(+1.71%)
Dec 02, 2010 9.227 9.394 9.166 9.306 43,694,092 -0.22(-2.33%)
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.