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

TJX Companies (NY: TJX )

117.83 +0.98 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2006 4.977 4.992 4.939 4.981 9,617,420 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,889 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,150,073 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,285 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,654,007 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,898 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,518 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,786,057 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,509 +0.02(+0.40%)
Jun 19, 2006 4.987 5.000 4.896 4.924 7,685,216 -0.04(-0.83%)
Jun 16, 2006 5.000 5.011 4.953 4.966 10,097,947 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.000 14,066,539 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,392 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,474 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,569 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,369 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,349 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,404 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,823 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.061 6,222,524 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,173,086 -0.06(-1.13%)
Jun 01, 2006 5.175 5.251 5.140 5.223 10,190,656 +0.06(+1.10%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,484 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,679 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,422 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,776 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,782,110 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,776 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,386,042 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,651 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,607 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.146 12,943,933 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,336 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,536 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,672 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,007,074 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.292 5.316 6,681,938 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,906 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,827 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,671 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,258 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,454 -0.11(-2.17%)
May 02, 2006 5.207 5.262 5.170 5.210 19,595,580 +0.00(+0.04%)
May 01, 2006 5.279 5.327 5.199 5.207 10,158,988 -0.05(-0.95%)
Apr 28, 2006 5.290 5.316 5.231 5.258 10,839,161 -0.03(-0.58%)
Apr 27, 2006 5.262 5.314 5.205 5.288 16,990,088 +0.02(+0.46%)
Apr 26, 2006 5.306 5.358 5.258 5.264 11,307,296 -0.03(-0.58%)
Apr 25, 2006 5.288 5.347 5.266 5.295 5,631,847 +0.01(+0.12%)
Apr 24, 2006 5.321 5.349 5.249 5.288 6,484,587 -0.05(-0.98%)
Apr 21, 2006 5.399 5.399 5.321 5.340 10,131,910 -0.01(-0.20%)
Apr 20, 2006 5.314 5.393 5.301 5.351 4,204,036 +0.02(+0.45%)
Apr 19, 2006 5.308 5.340 5.275 5.327 6,059,594 +0.01(+0.12%)
Apr 18, 2006 5.231 5.336 5.231 5.321 5,940,725 +0.09(+1.79%)
Apr 17, 2006 5.266 5.290 5.218 5.227 8,895,024 -0.05(-0.99%)
Apr 13, 2006 5.275 5.306 5.262 5.279 6,195,445 +0.00(+0.08%)
Apr 12, 2006 5.284 5.314 5.258 5.275 8,218,982 -0.00(-0.04%)
Apr 11, 2006 5.316 5.319 5.268 5.277 12,612,567 -0.04(-0.78%)
Apr 10, 2006 5.325 5.338 5.290 5.319 14,945,439 -0.01(-0.25%)
Apr 07, 2006 5.358 5.386 5.290 5.332 11,285,266 -0.02(-0.45%)
Apr 06, 2006 5.312 5.369 5.295 5.356 16,882,234 +0.04(+0.82%)
Apr 05, 2006 5.327 5.351 5.299 5.312 11,971,864 -0.02(-0.41%)
Apr 04, 2006 5.316 5.397 5.295 5.334 30,252,536 +0.02(+0.37%)
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.