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

TJX Companies (NY: TJX )

98.42 -0.25 (-0.25%)
Streaming Delayed Price Updated: 2:48 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 (%)
Feb 28, 2007 5.681 5.742 5.615 5.672 20,754,376 -0.01(-0.15%)
Feb 27, 2007 5.813 5.829 5.617 5.681 28,492,966 -0.15(-2.51%)
Feb 26, 2007 5.883 5.909 5.775 5.827 15,683,155 -0.05(-0.77%)
Feb 23, 2007 5.909 5.932 5.825 5.872 13,485,084 -0.04(-0.59%)
Feb 22, 2007 5.825 5.942 5.825 5.907 26,167,802 +0.09(+1.63%)
Feb 21, 2007 5.852 5.879 5.740 5.813 29,850,928 -0.10(-1.74%)
Feb 20, 2007 5.879 5.934 5.806 5.916 12,411,222 +0.04(+0.74%)
Feb 16, 2007 5.909 5.924 5.850 5.872 10,099,632 -0.05(-0.87%)
Feb 15, 2007 5.893 5.938 5.850 5.924 9,453,861 +0.02(+0.35%)
Feb 14, 2007 5.829 5.922 5.798 5.903 18,719,996 +0.11(+1.85%)
Feb 13, 2007 5.796 5.827 5.761 5.796 13,234,605 +0.01(+0.18%)
Feb 12, 2007 5.788 5.810 5.761 5.786 10,084,724 -0.01(-0.14%)
Feb 09, 2007 5.885 5.922 5.773 5.794 17,186,148 -0.11(-1.78%)
Feb 08, 2007 5.802 5.905 5.796 5.899 12,387,466 +0.09(+1.49%)
Feb 07, 2007 5.852 5.858 5.761 5.813 9,442,710 -0.04(-0.60%)
Feb 06, 2007 5.792 5.852 5.773 5.848 9,940,613 +0.05(+0.85%)
Feb 05, 2007 5.934 5.934 5.734 5.798 21,873,324 -0.12(-2.02%)
Feb 02, 2007 5.876 5.934 5.846 5.918 28,569,566 +0.04(+0.70%)
Feb 01, 2007 5.982 6.070 5.852 5.876 51,611,776 -0.22(-3.65%)
Jan 31, 2007 6.079 6.126 6.029 6.099 13,404,120 +0.02(+0.34%)
Jan 30, 2007 6.079 6.134 6.039 6.079 13,811,848 +0.02(+0.27%)
Jan 29, 2007 6.085 6.114 6.054 6.062 15,599,839 -0.02(-0.37%)
Jan 26, 2007 6.149 6.163 6.046 6.085 16,760,483 -0.06(-0.97%)
Jan 25, 2007 6.190 6.196 6.128 6.145 15,658,987 -0.05(-0.83%)
Jan 24, 2007 6.161 6.237 6.151 6.196 11,133,254 +0.04(+0.67%)
Jan 23, 2007 6.178 6.204 6.112 6.155 14,235,090 -0.02(-0.37%)
Jan 22, 2007 6.182 6.196 6.089 6.178 23,385,942 -0.02(-0.27%)
Jan 19, 2007 6.153 6.202 6.021 6.194 21,601,344 +0.11(+1.80%)
Jan 18, 2007 6.095 6.103 5.982 6.085 25,194,780 -0.03(-0.44%)
Jan 17, 2007 6.132 6.209 5.951 6.112 25,752,316 -0.05(-0.74%)
Jan 16, 2007 6.176 6.188 6.046 6.157 13,136,503 -0.02(-0.30%)
Jan 12, 2007 6.124 6.221 6.105 6.176 19,670,332 +0.00(+0.00%)
Jan 11, 2007 6.085 6.184 6.085 6.176 12,470,369 +0.09(+1.53%)
Jan 10, 2007 6.017 6.108 5.976 6.083 8,400,361 +0.05(+0.75%)
Jan 09, 2007 5.965 6.085 5.963 6.037 10,301,799 +0.08(+1.32%)
Jan 08, 2007 5.988 6.033 5.934 5.959 14,427,561 -0.04(-0.65%)
Jan 05, 2007 6.095 6.136 5.959 5.998 16,011,931 -0.13(-2.15%)
Jan 04, 2007 5.920 6.149 5.736 6.130 23,250,680 +0.22(+3.66%)
Jan 03, 2007 5.961 6.081 5.864 5.914 24,130,616 +0.03(+0.53%)
Dec 29, 2006 5.936 5.973 5.858 5.883 6,007,322 -0.05(-0.90%)
Dec 28, 2006 5.969 6.039 5.922 5.936 5,737,281 -0.03(-0.52%)
Dec 27, 2006 5.920 5.978 5.870 5.967 6,417,474 +0.07(+1.26%)
Dec 26, 2006 5.934 5.934 5.821 5.893 7,452,066 -0.04(-0.66%)
Dec 22, 2006 5.951 6.062 5.912 5.932 5,129,325 +0.01(+0.21%)
Dec 21, 2006 6.013 6.048 5.914 5.920 14,159,944 -0.03(-0.49%)
Dec 20, 2006 5.866 6.033 5.866 5.949 18,808,820 +0.00(+0.03%)
Dec 19, 2006 5.930 5.978 5.866 5.947 10,903,452 +0.00(+0.07%)
Dec 18, 2006 6.002 6.023 5.918 5.942 13,369,213 -0.05(-0.83%)
Dec 15, 2006 6.068 6.077 5.988 5.992 21,126,712 -0.03(-0.45%)
Dec 14, 2006 5.839 6.039 5.833 6.019 24,584,886 +0.22(+3.81%)
Dec 13, 2006 5.753 5.813 5.703 5.798 16,235,430 +0.09(+1.59%)
Dec 12, 2006 5.825 5.829 5.683 5.707 16,827,386 -0.10(-1.77%)
Dec 11, 2006 5.784 5.839 5.763 5.810 12,004,464 +0.04(+0.64%)
Dec 08, 2006 5.736 5.796 5.734 5.773 9,864,013 +0.04(+0.65%)
Dec 07, 2006 5.817 5.837 5.722 5.736 14,606,457 -0.07(-1.21%)
Dec 06, 2006 5.775 5.815 5.714 5.806 18,422,422 +0.09(+1.55%)
Dec 05, 2006 5.747 5.759 5.645 5.718 14,373,746 -0.04(-0.65%)
Dec 04, 2006 5.586 5.796 5.575 5.755 18,883,966 +0.20(+3.56%)
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.