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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 5.301 5.367 5.251 5.351 8,093,586 +0.08(+1.45%)
Mar 30, 2004 5.282 5.347 5.247 5.275 8,837,544 -0.01(-0.12%)
Mar 29, 2004 5.312 5.384 5.240 5.282 12,895,123 -0.03(-0.53%)
Mar 26, 2004 5.260 5.349 5.231 5.310 8,959,625 +0.05(+0.99%)
Mar 25, 2004 5.160 5.303 5.160 5.258 11,564,167 +0.11(+2.07%)
Mar 24, 2004 5.125 5.164 5.062 5.151 9,661,819 +0.04(+0.81%)
Mar 23, 2004 5.164 5.186 5.107 5.109 9,314,853 -0.05(-1.05%)
Mar 22, 2004 5.197 5.199 5.120 5.164 8,890,783 -0.06(-1.09%)
Mar 19, 2004 5.229 5.269 5.194 5.221 6,054,470 +0.00(+0.08%)
Mar 18, 2004 5.225 5.260 5.175 5.216 5,978,744 -0.01(-0.17%)
Mar 17, 2004 5.201 5.238 5.177 5.225 9,888,081 +0.03(+0.50%)
Mar 16, 2004 5.205 5.242 5.175 5.199 12,009,808 +0.05(+0.93%)
Mar 15, 2004 5.177 5.192 5.109 5.151 12,957,081 -0.03(-0.50%)
Mar 12, 2004 5.066 5.177 5.027 5.177 14,812,617 +0.11(+2.19%)
Mar 11, 2004 5.212 5.212 5.053 5.066 11,697,722 -0.15(-2.80%)
Mar 10, 2004 5.229 5.293 5.179 5.212 11,062,994 -0.01(-0.17%)
Mar 09, 2004 5.273 5.306 5.203 5.221 6,944,834 -0.05(-0.87%)
Mar 08, 2004 5.340 5.347 5.264 5.266 8,933,924 -0.08(-1.55%)
Mar 05, 2004 5.157 5.367 5.136 5.349 21,367,344 +0.20(+3.94%)
Mar 04, 2004 5.109 5.181 5.009 5.147 10,189,153 +0.00(+0.00%)
Mar 03, 2004 5.066 5.177 5.038 5.147 6,078,336 +0.05(+1.07%)
Mar 02, 2004 5.149 5.175 5.081 5.092 7,366,609 -0.07(-1.27%)
Mar 01, 2004 5.133 5.208 5.105 5.157 8,151,873 +0.03(+0.51%)
Feb 27, 2004 5.059 5.186 5.059 5.131 10,498,944 -0.00(-0.08%)
Feb 26, 2004 5.153 5.212 5.109 5.136 12,099,303 -0.05(-0.88%)
Feb 25, 2004 5.255 5.264 5.099 5.181 19,304,820 +0.02(+0.42%)
Feb 24, 2004 5.129 5.380 5.125 5.160 19,509,054 +0.05(+1.02%)
Feb 23, 2004 5.144 5.186 5.099 5.107 11,493,489 -0.05(-0.89%)
Feb 20, 2004 5.197 5.197 5.066 5.153 5,732,746 -0.03(-0.50%)
Feb 19, 2004 5.227 5.330 5.151 5.179 9,336,423 -0.04(-0.75%)
Feb 18, 2004 5.160 5.240 5.142 5.218 8,822,399 +0.06(+1.23%)
Feb 17, 2004 5.077 5.170 5.077 5.155 7,244,528 +0.13(+2.51%)
Feb 13, 2004 5.088 5.114 4.977 5.029 8,379,512 -0.06(-1.16%)
Feb 12, 2004 5.096 5.149 5.075 5.088 5,515,663 +0.00(+0.00%)
Feb 11, 2004 5.086 5.105 5.044 5.088 9,119,799 +0.01(+0.21%)
Feb 10, 2004 5.077 5.120 5.059 5.077 8,975,230 +0.00(+0.04%)
Feb 09, 2004 5.044 5.129 5.033 5.075 7,871,454 -0.01(-0.13%)
Feb 06, 2004 5.048 5.109 5.042 5.081 8,223,928 +0.03(+0.65%)
Feb 05, 2004 4.979 5.066 4.979 5.048 13,066,770 +0.10(+2.07%)
Feb 04, 2004 4.948 4.981 4.929 4.946 6,543,711 -0.00(-0.04%)
Feb 03, 2004 4.935 5.011 4.905 4.948 11,829,900 -0.02(-0.48%)
Feb 02, 2004 5.020 5.055 4.953 4.972 12,155,754 -0.04(-0.74%)
Jan 30, 2004 4.996 5.046 4.935 5.009 10,733,927 +0.02(+0.31%)
Jan 29, 2004 4.974 5.075 4.959 4.994 11,381,046 +0.02(+0.44%)
Jan 28, 2004 5.031 5.107 4.968 4.972 8,003,173 -0.04(-0.87%)
Jan 27, 2004 5.066 5.109 5.014 5.016 9,463,552 -0.04(-0.78%)
Jan 26, 2004 5.077 5.101 5.016 5.055 8,415,769 -0.05(-0.90%)
Jan 23, 2004 5.101 5.107 5.048 5.101 6,939,326 +0.00(+0.04%)
Jan 22, 2004 5.077 5.162 5.066 5.099 7,041,672 +0.00(+0.00%)
Jan 21, 2004 5.066 5.144 5.066 5.099 9,156,515 +0.00(+0.09%)
Jan 20, 2004 5.120 5.120 5.046 5.094 7,484,100 -0.05(-0.89%)
Jan 16, 2004 5.175 5.175 5.072 5.140 10,733,927 +0.00(+0.08%)
Jan 15, 2004 5.066 5.188 5.011 5.136 9,944,073 +0.02(+0.47%)
Jan 14, 2004 5.044 5.120 5.033 5.112 8,076,146 +0.08(+1.56%)
Jan 13, 2004 5.011 5.064 5.003 5.033 13,128,270 +0.02(+0.43%)
Jan 12, 2004 4.870 5.027 4.674 5.011 16,253,720 +0.14(+2.77%)
Jan 09, 2004 4.828 4.898 4.815 4.876 9,017,912 +0.05(+0.99%)
Jan 08, 2004 4.848 4.913 4.794 4.828 20,357,194 +0.13(+2.69%)
Jan 07, 2004 4.794 4.811 4.682 4.702 23,694,680 -0.11(-2.26%)
Jan 06, 2004 4.739 4.820 4.739 4.811 13,398,591 +0.02(+0.50%)
Jan 05, 2004 4.711 4.789 4.706 4.787 12,173,653 +0.08(+1.67%)
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.