Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.83 18.28 17.82 18.25 11,794,867 +0.36(+1.99%)
Dec 28, 2012 17.79 18.09 17.75 17.89 9,473,018 +0.04(+0.22%)
Dec 27, 2012 17.72 17.90 17.62 17.85 11,564,813 +0.13(+0.73%)
Dec 26, 2012 18.14 18.14 17.69 17.72 10,495,939 -0.42(-2.32%)
Dec 24, 2012 17.95 18.26 17.95 18.15 5,288,595 +0.11(+0.62%)
Dec 21, 2012 18.03 18.14 17.96 18.03 14,848,807 -0.17(-0.94%)
Dec 20, 2012 18.62 18.70 18.07 18.21 15,755,158 -0.39(-2.08%)
Dec 19, 2012 18.76 18.83 18.59 18.59 9,534,043 -0.18(-0.98%)
Dec 18, 2012 18.75 18.86 18.64 18.78 11,824,581 +0.03(+0.14%)
Dec 17, 2012 18.33 18.76 18.27 18.75 11,636,124 +0.43(+2.37%)
Dec 14, 2012 18.22 18.35 18.18 18.32 9,226,129 +0.04(+0.24%)
Dec 13, 2012 18.27 18.37 18.17 18.28 9,685,791 -0.03(-0.14%)
Dec 12, 2012 18.38 18.45 18.08 18.30 15,063,497 -0.03(-0.19%)
Dec 11, 2012 18.58 18.69 18.25 18.34 12,423,399 -0.18(-1.00%)
Dec 10, 2012 18.68 18.71 18.46 18.52 8,043,802 -0.16(-0.85%)
Dec 07, 2012 18.52 18.85 18.52 18.68 6,786,840 -0.04(-0.21%)
Dec 06, 2012 18.60 18.85 18.49 18.72 7,649,776 +0.09(+0.48%)
Dec 05, 2012 18.73 18.78 18.42 18.63 10,642,795 -0.01(-0.05%)
Dec 04, 2012 18.96 19.00 18.64 18.64 11,806,528 -0.43(-2.23%)
Nov 30, 2012 18.93 19.14 18.89 19.06 13,425,930 +0.09(+0.50%)
Nov 29, 2012 18.83 19.06 18.68 18.97 12,831,059 +0.03(+0.18%)
Nov 28, 2012 18.51 18.97 18.42 18.93 13,164,662 +0.41(+2.20%)
Nov 27, 2012 18.67 18.74 18.50 18.52 9,521,359 -0.18(-0.97%)
Nov 26, 2012 18.83 18.87 18.51 18.71 11,460,922 -0.17(-0.91%)
Nov 23, 2012 18.81 18.88 18.58 18.88 4,262,373 +0.19(+1.04%)
Nov 21, 2012 18.78 18.88 18.58 18.68 9,037,336 -0.03(-0.18%)
Nov 20, 2012 18.95 18.98 18.55 18.72 13,476,951 -0.23(-1.22%)
Nov 19, 2012 18.33 18.95 18.33 18.95 21,013,178 +0.70(+3.84%)
Nov 16, 2012 17.99 18.30 17.88 18.25 22,062,956 +0.19(+1.07%)
Nov 15, 2012 18.05 18.14 17.77 18.06 20,090,444 -0.04(-0.21%)
Nov 14, 2012 18.08 18.20 17.95 18.09 21,051,134 +0.01(+0.07%)
Nov 13, 2012 17.85 18.34 17.53 18.08 31,779,836 +0.47(+2.66%)
Nov 12, 2012 17.54 17.74 17.42 17.61 13,996,947 +0.10(+0.59%)
Nov 09, 2012 17.29 17.63 17.23 17.51 11,689,732 +0.16(+0.92%)
Nov 08, 2012 17.63 17.69 17.33 17.35 9,909,381 -0.28(-1.61%)
Nov 07, 2012 17.77 17.89 17.59 17.63 10,576,550 -0.23(-1.30%)
Nov 06, 2012 18.09 18.09 17.82 17.87 10,483,729 -0.14(-0.75%)
Nov 05, 2012 17.75 18.07 17.68 18.00 10,262,571 +0.20(+1.13%)
Nov 02, 2012 18.29 18.39 17.75 17.80 16,139,363 -0.33(-1.84%)
Nov 01, 2012 18.43 18.53 18.04 18.14 24,024,514 +0.29(+1.61%)
Oct 31, 2012 17.44 17.89 17.42 17.85 15,100,967 +0.39(+2.21%)
Oct 26, 2012 17.76 17.46 17.46 17.46 24,233,916 -0.27(-1.50%)
Oct 25, 2012 18.09 18.16 17.66 17.73 18,078,118 -0.27(-1.52%)
Oct 24, 2012 18.38 18.42 18.00 18.00 13,745,001 -0.25(-1.39%)
Oct 23, 2012 17.75 18.30 17.72 18.26 17,040,358 +0.01(+0.07%)
Oct 19, 2012 18.53 18.56 18.22 18.24 10,249,054 -0.29(-1.57%)
Oct 18, 2012 18.46 18.56 18.36 18.53 11,990,546 +0.08(+0.42%)
Oct 17, 2012 18.52 18.62 18.33 18.46 13,329,948 -0.02(-0.12%)
Oct 16, 2012 18.65 18.68 18.42 18.48 11,960,711 -0.11(-0.60%)
Oct 15, 2012 18.39 18.61 18.27 18.59 12,119,799 +0.23(+1.24%)
Oct 12, 2012 18.84 18.88 18.26 18.36 17,618,250 -0.45(-2.39%)
Oct 11, 2012 19.28 19.33 18.81 18.81 10,924,484 -0.38(-1.97%)
Oct 10, 2012 19.17 19.34 19.10 19.19 8,741,330 +0.04(+0.22%)
Oct 09, 2012 19.40 19.51 19.14 19.15 7,858,590 -0.26(-1.35%)
Oct 08, 2012 19.43 19.53 19.35 19.41 4,677,444 -0.06(-0.29%)
Oct 05, 2012 19.63 19.71 19.38 19.46 9,087,981 -0.04(-0.22%)
Oct 04, 2012 19.43 19.71 19.42 19.51 11,900,931 +0.12(+0.64%)
Oct 03, 2012 19.44 19.55 19.29 19.38 10,517,091 +0.02(+0.09%)
Oct 02, 2012 19.57 19.59 19.21 19.37 9,185,248 -0.10(-0.53%)
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.