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 (%)
Apr 28, 2006 5.008 5.033 4.952 4.977 11,449,695 -0.03(-0.58%)
Apr 27, 2006 4.981 5.031 4.928 5.006 17,947,082 +0.02(+0.46%)
Apr 26, 2006 5.023 5.072 4.977 4.983 11,944,198 -0.03(-0.58%)
Apr 25, 2006 5.006 5.062 4.985 5.012 5,949,071 +0.01(+0.12%)
Apr 24, 2006 5.037 5.064 4.969 5.006 6,849,843 -0.05(-0.98%)
Apr 21, 2006 5.111 5.111 5.037 5.056 10,702,607 -0.01(-0.20%)
Apr 20, 2006 5.031 5.105 5.018 5.066 4,440,835 +0.02(+0.45%)
Apr 19, 2006 5.025 5.056 4.994 5.043 6,400,911 +0.01(+0.12%)
Apr 18, 2006 4.952 5.051 4.952 5.037 6,275,346 +0.09(+1.79%)
Apr 17, 2006 4.985 5.008 4.940 4.948 9,396,051 -0.05(-0.99%)
Apr 13, 2006 4.994 5.023 4.981 4.998 6,544,414 +0.00(+0.08%)
Apr 12, 2006 5.002 5.031 4.977 4.994 8,681,930 -0.00(-0.04%)
Apr 11, 2006 5.033 5.035 4.988 4.996 13,322,990 -0.04(-0.78%)
Apr 10, 2006 5.041 5.054 5.008 5.035 15,787,266 -0.01(-0.25%)
Apr 07, 2006 5.072 5.099 5.008 5.047 11,920,928 -0.02(-0.45%)
Apr 06, 2006 5.029 5.082 5.012 5.070 17,833,154 +0.04(+0.82%)
Apr 05, 2006 5.043 5.066 5.016 5.029 12,646,199 -0.02(-0.41%)
Apr 04, 2006 5.033 5.109 5.012 5.049 31,956,560 +0.02(+0.37%)
Apr 03, 2006 5.117 5.142 4.973 5.031 26,381,276 -0.09(-1.73%)
Mar 31, 2006 5.177 5.221 5.113 5.120 19,061,654 -0.06(-1.08%)
Mar 30, 2006 5.202 5.243 5.167 5.175 12,466,821 -0.05(-0.87%)
Mar 29, 2006 5.157 5.221 5.128 5.221 12,960,839 +0.08(+1.61%)
Mar 28, 2006 5.198 5.198 5.134 5.138 14,569,915 -0.06(-1.19%)
Mar 27, 2006 5.196 5.280 5.179 5.200 14,170,918 -0.02(-0.32%)
Mar 24, 2006 5.328 5.334 5.192 5.217 17,476,820 -0.13(-2.43%)
Mar 23, 2006 5.359 5.421 5.340 5.346 18,103,676 +0.01(+0.19%)
Mar 22, 2006 5.332 5.363 5.258 5.336 13,290,993 -0.01(-0.23%)
Mar 21, 2006 5.299 5.363 5.260 5.349 14,579,126 +0.05(+1.01%)
Mar 20, 2006 5.266 5.305 5.262 5.295 10,213,436 +0.03(+0.55%)
Mar 17, 2006 5.250 5.291 5.239 5.266 17,198,540 +0.03(+0.59%)
Mar 16, 2006 5.229 5.245 5.214 5.235 8,902,517 +0.00(+0.08%)
Mar 15, 2006 5.229 5.245 5.210 5.231 12,022,737 +0.01(+0.28%)
Mar 14, 2006 5.161 5.223 5.148 5.217 6,700,037 +0.05(+0.92%)
Mar 13, 2006 5.161 5.196 5.157 5.169 5,631,037 +0.00(+0.00%)
Mar 10, 2006 5.126 5.179 5.115 5.169 10,191,620 +0.04(+0.80%)
Mar 09, 2006 5.111 5.146 5.070 5.128 15,426,569 +0.02(+0.32%)
Mar 08, 2006 4.971 5.128 4.971 5.111 21,305,828 +0.11(+2.27%)
Mar 07, 2006 4.961 4.998 4.932 4.998 11,639,739 +0.05(+0.92%)
Mar 06, 2006 4.992 5.000 4.922 4.952 3,990,449 -0.04(-0.83%)
Mar 03, 2006 4.985 5.066 4.963 4.994 9,601,609 -0.01(-0.25%)
Mar 02, 2006 5.012 5.062 4.975 5.006 11,263,044 -0.05(-0.98%)
Mar 01, 2006 5.054 5.087 5.012 5.056 7,660,925 +0.00(+0.08%)
Feb 28, 2006 5.095 5.120 5.029 5.051 9,758,687 -0.04(-0.85%)
Feb 27, 2006 4.992 5.113 4.992 5.095 9,035,354 +0.12(+2.32%)
Feb 24, 2006 5.021 5.021 4.911 4.979 12,862,908 -0.04(-0.78%)
Feb 23, 2006 5.045 5.105 5.012 5.018 10,529,531 -0.02(-0.49%)
Feb 22, 2006 4.950 5.107 4.940 5.043 18,702,898 -0.01(-0.24%)
Feb 21, 2006 5.054 5.134 5.047 5.056 15,515,774 +0.01(+0.25%)
Feb 17, 2006 5.159 5.159 5.035 5.043 8,847,734 -0.11(-2.20%)
Feb 16, 2006 5.163 5.165 5.136 5.157 16,559,564 +0.02(+0.40%)
Feb 15, 2006 5.076 5.138 5.056 5.136 18,179,790 +0.06(+1.18%)
Feb 14, 2006 5.047 5.082 5.029 5.076 12,500,757 +0.03(+0.57%)
Feb 13, 2006 5.025 5.060 5.021 5.047 12,645,715 +0.01(+0.12%)
Feb 10, 2006 5.043 5.089 5.008 5.041 14,052,625 -0.01(-0.29%)
Feb 09, 2006 5.101 5.128 5.045 5.056 12,801,338 -0.06(-1.25%)
Feb 08, 2006 5.155 5.155 5.064 5.120 20,312,458 +0.01(+0.12%)
Feb 07, 2006 5.167 5.239 5.080 5.113 10,002,060 -0.08(-1.47%)
Feb 06, 2006 5.101 5.204 5.101 5.190 8,236,392 +0.09(+1.74%)
Feb 03, 2006 5.260 5.278 5.093 5.101 15,766,904 -0.20(-3.85%)
Feb 02, 2006 5.245 5.320 5.208 5.305 15,463,900 +0.09(+1.70%)
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.