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

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 6.916 6.941 6.609 6.646 26,541,054 -0.22(-3.19%)
Apr 29, 2008 6.786 6.908 6.749 6.865 14,633,556 +0.08(+1.15%)
Apr 28, 2008 6.817 6.842 6.706 6.786 17,612,910 -0.01(-0.12%)
Apr 25, 2008 6.631 6.807 6.596 6.794 20,959,962 +0.20(+3.07%)
Apr 24, 2008 6.543 6.642 6.466 6.592 36,407,276 +0.07(+1.08%)
Apr 23, 2008 6.508 6.634 6.427 6.522 16,854,792 +0.03(+0.41%)
Apr 22, 2008 6.530 6.543 6.372 6.495 20,342,874 -0.07(-1.13%)
Apr 21, 2008 6.561 6.596 6.483 6.570 20,814,016 -0.04(-0.59%)
Apr 18, 2008 6.528 6.679 6.528 6.609 23,644,384 +0.18(+2.73%)
Apr 17, 2008 6.413 6.460 6.349 6.433 14,852,272 -0.01(-0.16%)
Apr 16, 2008 6.365 6.466 6.330 6.444 15,245,712 +0.11(+1.79%)
Apr 15, 2008 6.413 6.413 6.266 6.330 24,689,696 -0.03(-0.45%)
Apr 14, 2008 6.235 6.407 6.235 6.359 27,904,632 +0.16(+2.53%)
Apr 11, 2008 6.281 6.332 6.188 6.202 36,799,884 -0.17(-2.62%)
Apr 10, 2008 6.409 6.541 6.186 6.370 60,286,520 -0.25(-3.74%)
Apr 09, 2008 6.714 6.716 6.493 6.617 25,134,386 -0.04(-0.65%)
Apr 08, 2008 6.631 6.689 6.576 6.660 18,024,094 +0.03(+0.47%)
Apr 07, 2008 6.908 6.908 6.605 6.629 27,052,832 -0.21(-3.08%)
Apr 04, 2008 7.065 7.065 6.768 6.840 35,132,924 -0.19(-2.67%)
Apr 03, 2008 7.073 7.108 6.945 7.028 20,066,380 -0.08(-1.07%)
Apr 02, 2008 7.108 7.182 7.042 7.104 32,153,688 +0.08(+1.17%)
Apr 01, 2008 6.858 7.085 6.636 7.021 35,298,608 +0.20(+2.93%)
Mar 31, 2008 6.722 6.871 6.691 6.821 32,858,558 +0.08(+1.22%)
Mar 28, 2008 6.739 6.797 6.617 6.739 25,813,736 -0.12(-1.80%)
Mar 27, 2008 6.992 7.038 6.858 6.863 21,785,904 -0.06(-0.86%)
Mar 26, 2008 7.083 7.083 6.872 6.922 23,666,700 -0.18(-2.58%)
Mar 25, 2008 7.110 7.135 7.003 7.106 27,475,810 +0.01(+0.17%)
Mar 24, 2008 7.058 7.205 6.980 7.094 31,919,506 +0.09(+1.36%)
Mar 21, 2008 6.646 7.025 6.646 6.999 39,694,280 +0.00(+0.00%)
Mar 20, 2008 6.646 7.025 6.646 6.999 39,694,280 +0.33(+4.95%)
Mar 19, 2008 6.832 6.910 6.660 6.669 27,067,050 -0.14(-2.12%)
Mar 18, 2008 6.590 6.815 6.590 6.813 39,759,688 +0.24(+3.57%)
Mar 17, 2008 6.485 6.673 6.411 6.578 42,533,912 -0.08(-1.15%)
Mar 14, 2008 6.685 6.786 6.466 6.654 36,688,344 -0.03(-0.40%)
Mar 13, 2008 6.629 6.733 6.572 6.681 53,517,696 -0.03(-0.40%)
Mar 12, 2008 6.745 6.860 6.650 6.708 42,592,740 -0.02(-0.37%)
Mar 11, 2008 6.520 6.733 6.520 6.733 36,398,428 +0.31(+4.88%)
Mar 10, 2008 6.440 6.510 6.385 6.419 22,712,676 -0.03(-0.42%)
Mar 07, 2008 6.425 6.549 6.353 6.446 27,844,052 -0.04(-0.67%)
Mar 06, 2008 6.819 6.819 6.477 6.489 28,233,904 -0.33(-4.84%)
Mar 05, 2008 6.887 6.931 6.704 6.819 27,816,640 -0.04(-0.54%)
Mar 04, 2008 6.665 6.879 6.665 6.856 46,005,308 +0.12(+1.71%)
Mar 03, 2008 6.580 6.745 6.543 6.741 30,315,658 +0.14(+2.12%)
Feb 29, 2008 6.631 6.755 6.555 6.601 24,361,602 -0.13(-1.90%)
Feb 28, 2008 6.708 6.821 6.698 6.728 23,369,518 -0.05(-0.76%)
Feb 27, 2008 6.842 6.867 6.722 6.780 31,094,748 -0.09(-1.32%)
Feb 26, 2008 6.726 6.891 6.716 6.871 31,383,760 +0.10(+1.46%)
Feb 25, 2008 6.704 6.797 6.625 6.772 36,966,224 +0.07(+1.11%)
Feb 22, 2008 6.489 6.704 6.466 6.698 44,634,012 +0.27(+4.20%)
Feb 21, 2008 6.466 6.586 6.419 6.427 37,614,596 -0.00(-0.06%)
Feb 20, 2008 6.149 6.555 6.149 6.431 48,560,180 +0.30(+4.88%)
Feb 19, 2008 6.215 6.291 6.116 6.132 19,989,174 -0.06(-1.03%)
Feb 18, 2008 6.147 6.211 6.073 6.196 0 +0.00(+0.00%)
Feb 15, 2008 6.147 6.211 6.073 6.196 20,611,632 +0.03(+0.43%)
Feb 14, 2008 6.386 6.444 6.151 6.169 24,126,558 -0.22(-3.52%)
Feb 13, 2008 6.394 6.429 6.262 6.394 22,406,928 +0.07(+1.08%)
Feb 12, 2008 6.425 6.450 6.271 6.326 24,427,522 -0.05(-0.74%)
Feb 11, 2008 6.246 6.421 6.184 6.374 20,393,706 +0.12(+1.85%)
Feb 08, 2008 6.464 6.520 6.254 6.258 29,878,928 -0.19(-2.97%)
Feb 07, 2008 6.322 6.543 6.322 6.450 36,909,700 +0.08(+1.26%)
Feb 06, 2008 6.450 6.535 6.337 6.370 26,908,600 -0.05(-0.77%)
Feb 05, 2008 6.384 6.586 6.384 6.419 38,176,808 -0.07(-1.02%)
Feb 04, 2008 6.662 6.710 6.421 6.485 24,716,064 -0.14(-2.06%)
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.