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

TJX Companies (NY: TJX )

96.36 -0.06 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.621 7.568 7.568 7.568 14,598,483 -0.06(-0.84%)
Dec 30, 2009 7.586 7.682 7.586 7.632 11,088,723 +0.01(+0.16%)
Dec 29, 2009 7.665 7.686 7.619 7.619 11,640,733 -0.03(-0.35%)
Dec 28, 2009 7.640 7.677 7.617 7.646 10,891,113 +0.03(+0.35%)
Dec 24, 2009 7.661 7.696 7.611 7.619 4,884,556 -0.06(-0.78%)
Dec 23, 2009 7.634 7.692 7.607 7.679 14,065,826 +0.03(+0.38%)
Dec 22, 2009 7.752 7.752 7.634 7.650 14,000,861 -0.05(-0.59%)
Dec 21, 2009 7.646 7.733 7.607 7.696 17,554,370 +0.08(+1.06%)
Dec 18, 2009 7.636 7.646 7.512 7.615 27,177,124 +0.01(+0.14%)
Dec 17, 2009 7.696 7.696 7.574 7.605 36,130,400 -0.09(-1.16%)
Dec 16, 2009 7.845 7.911 7.692 7.694 26,964,774 -0.16(-2.00%)
Dec 15, 2009 7.878 7.940 7.824 7.851 24,786,830 -0.05(-0.58%)
Dec 14, 2009 7.872 7.907 7.851 7.897 22,510,686 +0.16(+2.01%)
Dec 11, 2009 7.855 7.891 7.733 7.742 24,116,834 -0.10(-1.27%)
Dec 10, 2009 7.677 7.849 7.646 7.841 30,832,334 +0.16(+2.02%)
Dec 09, 2009 7.646 7.690 7.564 7.686 28,100,056 +0.06(+0.84%)
Dec 08, 2009 7.638 7.671 7.443 7.621 28,288,500 -0.03(-0.41%)
Dec 07, 2009 7.564 7.679 7.535 7.653 39,391,776 +0.11(+1.45%)
Dec 04, 2009 7.746 7.810 7.499 7.543 56,931,360 -0.18(-2.36%)
Dec 03, 2009 7.748 7.777 7.470 7.725 75,269,176 -0.22(-2.81%)
Dec 02, 2009 8.009 8.025 7.889 7.949 24,596,078 -0.03(-0.34%)
Dec 01, 2009 8.013 8.044 7.947 7.976 22,681,540 +0.03(+0.36%)
Nov 30, 2009 8.021 8.021 7.833 7.947 25,935,630 -0.05(-0.62%)
Nov 27, 2009 7.944 8.085 7.891 7.996 9,753,353 -0.09(-1.15%)
Nov 25, 2009 8.038 8.094 8.038 8.089 15,938,737 +0.06(+0.77%)
Nov 24, 2009 8.002 8.081 7.920 8.027 22,615,010 +0.02(+0.21%)
Nov 23, 2009 8.073 8.100 7.965 8.011 18,299,464 -0.02(-0.28%)
Nov 20, 2009 8.075 8.145 7.978 8.034 20,322,420 -0.06(-0.77%)
Nov 19, 2009 8.060 8.110 8.017 8.096 19,611,130 -0.01(-0.10%)
Nov 18, 2009 8.073 8.170 8.048 8.104 28,527,396 +0.05(+0.59%)
Nov 17, 2009 8.007 8.127 7.804 8.056 44,679,408 -0.13(-1.54%)
Nov 16, 2009 8.174 8.230 8.135 8.183 25,564,666 +0.11(+1.39%)
Nov 13, 2009 8.067 8.147 8.010 8.071 16,671,448 +0.05(+0.65%)
Nov 12, 2009 8.110 8.143 7.984 8.019 18,123,284 -0.08(-1.05%)
Nov 11, 2009 8.137 8.224 8.067 8.104 16,907,990 -0.01(-0.10%)
Nov 10, 2009 8.116 8.162 8.025 8.112 13,314,516 +0.00(+0.03%)
Nov 09, 2009 7.973 8.114 7.938 8.110 17,611,178 +0.17(+2.19%)
Nov 06, 2009 7.911 7.960 7.800 7.936 24,407,528 +0.01(+0.16%)
Nov 05, 2009 7.980 8.040 7.835 7.924 25,376,646 -0.01(-0.08%)
Nov 04, 2009 7.982 8.025 7.878 7.930 23,077,046 -0.03(-0.42%)
Nov 03, 2009 7.918 7.996 7.839 7.963 22,852,566 +0.03(+0.34%)
Nov 02, 2009 7.773 7.986 7.723 7.936 23,851,244 +0.20(+2.62%)
Oct 30, 2009 7.940 8.011 7.719 7.733 26,763,140 -0.23(-2.89%)
Oct 29, 2009 7.911 7.992 7.777 7.963 21,586,494 +0.13(+1.64%)
Oct 28, 2009 8.091 8.135 7.818 7.835 25,724,332 -0.24(-2.97%)
Oct 27, 2009 8.303 8.303 8.067 8.075 28,464,202 -0.24(-2.89%)
Oct 26, 2009 8.278 8.414 8.236 8.315 27,913,246 +0.08(+0.96%)
Oct 23, 2009 8.267 8.321 8.207 8.236 23,450,272 -0.09(-1.09%)
Oct 22, 2009 8.108 8.348 8.077 8.328 34,873,148 +0.18(+2.24%)
Oct 21, 2009 7.978 8.259 7.976 8.145 36,992,548 +0.12(+1.50%)
Oct 20, 2009 8.021 8.075 8.011 8.025 19,848,146 -0.06(-0.77%)
Oct 19, 2009 7.957 8.118 7.913 8.087 15,281,298 +0.16(+1.96%)
Oct 16, 2009 7.835 7.971 7.768 7.932 18,993,710 +0.04(+0.55%)
Oct 15, 2009 7.835 7.905 7.797 7.889 21,619,360 +0.04(+0.50%)
Oct 14, 2009 7.864 7.901 7.764 7.849 39,642,504 +0.05(+0.61%)
Oct 13, 2009 7.829 7.891 7.795 7.802 21,968,920 -0.04(-0.48%)
Oct 12, 2009 7.851 7.886 7.816 7.839 19,495,292 +0.01(+0.13%)
Oct 09, 2009 7.795 7.851 7.657 7.829 28,381,488 +0.05(+0.59%)
Oct 08, 2009 7.947 8.042 7.762 7.783 37,336,192 -0.10(-1.26%)
Oct 07, 2009 7.984 8.000 7.833 7.882 15,288,866 -0.08(-0.99%)
Oct 06, 2009 7.884 7.990 7.884 7.961 22,156,804 +0.25(+3.28%)
Oct 05, 2009 7.506 7.731 7.470 7.708 16,381,134 +0.20(+2.62%)
Oct 02, 2009 7.564 7.597 7.481 7.512 20,729,334 -0.10(-1.33%)
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.