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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 5.992 6.091 5.879 6.087 27,114,462 +0.14(+2.36%)
May 28, 2009 6.072 6.093 5.817 5.947 30,708,166 -0.08(-1.30%)
May 27, 2009 6.046 6.209 5.984 6.025 47,301,524 -0.04(-0.65%)
May 26, 2009 5.769 6.093 5.695 6.064 37,171,500 +0.23(+3.96%)
May 22, 2009 5.794 5.895 5.705 5.833 20,697,662 +0.01(+0.25%)
May 21, 2009 5.775 5.936 5.703 5.819 30,375,728 -0.02(-0.35%)
May 20, 2009 6.044 6.052 5.800 5.839 44,495,228 -0.15(-2.48%)
May 19, 2009 5.924 6.048 5.876 5.988 65,424,360 +0.22(+3.90%)
May 18, 2009 5.615 5.769 5.586 5.763 42,594,248 +0.23(+4.10%)
May 15, 2009 5.528 5.639 5.491 5.536 36,186,820 -0.00(-0.04%)
May 14, 2009 5.693 5.843 5.532 5.538 41,387,716 -0.15(-2.72%)
May 13, 2009 5.664 5.740 5.633 5.693 48,043,788 -0.13(-2.23%)
May 12, 2009 5.949 5.992 5.703 5.823 61,928,988 +0.08(+1.36%)
May 11, 2009 5.773 5.815 5.594 5.744 36,161,928 -0.04(-0.75%)
May 08, 2009 5.961 5.980 5.732 5.788 36,952,164 -0.12(-2.06%)
May 07, 2009 6.062 6.066 5.837 5.909 43,842,652 +0.03(+0.46%)
May 06, 2009 6.039 6.083 5.821 5.883 30,132,552 -0.11(-1.86%)
May 05, 2009 5.953 6.029 5.924 5.994 24,452,236 +0.01(+0.14%)
May 04, 2009 5.988 6.001 5.955 5.986 36,202,356 +0.24(+4.13%)
May 01, 2009 5.761 5.817 5.654 5.749 31,145,530 -0.02(-0.36%)
Apr 30, 2009 5.767 5.850 5.670 5.769 50,848,016 +0.06(+1.12%)
Apr 29, 2009 5.806 5.879 5.660 5.705 35,720,284 -0.06(-1.04%)
Apr 28, 2009 5.571 5.808 5.530 5.765 42,654,048 +0.20(+3.52%)
Apr 27, 2009 5.728 5.759 5.493 5.569 37,221,144 -0.23(-4.02%)
Apr 24, 2009 5.757 5.885 5.683 5.802 26,721,336 +0.12(+2.14%)
Apr 23, 2009 5.732 5.786 5.522 5.681 27,312,750 -0.05(-0.90%)
Apr 22, 2009 5.761 6.017 5.724 5.732 33,444,238 -0.06(-1.03%)
Apr 21, 2009 5.621 5.829 5.592 5.792 27,906,144 +0.16(+2.82%)
Apr 20, 2009 5.742 5.794 5.576 5.633 31,074,228 -0.21(-3.63%)
Apr 17, 2009 5.707 5.883 5.707 5.846 32,785,538 +0.14(+2.53%)
Apr 16, 2009 5.588 5.740 5.524 5.701 25,406,732 +0.13(+2.26%)
Apr 15, 2009 5.520 5.615 5.425 5.575 21,639,120 +0.02(+0.41%)
Apr 14, 2009 5.590 5.631 5.476 5.553 30,960,182 -0.08(-1.36%)
Apr 13, 2009 5.584 5.722 5.584 5.629 20,589,184 -0.06(-1.05%)
Apr 09, 2009 5.691 5.775 5.489 5.689 52,252,136 +0.18(+3.30%)
Apr 08, 2009 5.363 5.511 5.344 5.507 32,437,200 +0.20(+3.69%)
Apr 07, 2009 5.262 5.367 5.252 5.311 26,279,720 -0.04(-0.73%)
Apr 06, 2009 5.466 5.466 5.264 5.351 29,637,188 -0.15(-2.77%)
Apr 03, 2009 5.394 5.522 5.289 5.503 33,973,240 +0.11(+2.07%)
Apr 02, 2009 5.375 5.501 5.241 5.392 28,509,954 +0.11(+2.03%)
Apr 01, 2009 5.202 5.338 5.118 5.285 30,601,986 -0.00(-0.08%)
Mar 31, 2009 5.363 5.373 5.109 5.289 35,836,992 -0.02(-0.39%)
Mar 30, 2009 5.379 5.450 5.245 5.309 25,413,286 -0.25(-4.56%)
Mar 26, 2009 5.375 5.648 5.351 5.563 33,515,932 +0.24(+4.53%)
Mar 25, 2009 5.377 5.480 5.206 5.322 28,889,360 -0.03(-0.54%)
Mar 24, 2009 5.192 5.404 5.157 5.351 24,732,706 +0.09(+1.81%)
Mar 23, 2009 5.159 5.272 5.142 5.256 28,611,352 +0.17(+3.28%)
Mar 20, 2009 5.204 5.206 5.023 5.089 24,469,562 -0.09(-1.70%)
Mar 19, 2009 5.252 5.276 5.117 5.177 22,445,356 -0.03(-0.63%)
Mar 18, 2009 5.041 5.299 5.029 5.210 24,932,094 +0.13(+2.54%)
Mar 17, 2009 4.942 5.084 4.921 5.080 27,698,508 +0.13(+2.71%)
Mar 16, 2009 5.175 5.184 4.936 4.946 28,477,228 -0.18(-3.46%)
Mar 13, 2009 5.068 5.171 5.020 5.124 0 +0.05(+1.02%)
Mar 12, 2009 4.878 5.080 4.878 5.072 27,918,942 +0.17(+3.54%)
Mar 11, 2009 4.820 4.944 4.693 4.899 27,133,108 +0.12(+2.46%)
Mar 10, 2009 4.540 4.792 4.507 4.781 37,227,276 +0.30(+6.77%)
Mar 09, 2009 4.398 4.567 4.367 4.478 34,418,932 +0.05(+1.02%)
Mar 06, 2009 4.468 4.519 4.296 4.433 0 -0.00(-0.09%)
Mar 05, 2009 4.375 4.676 4.334 4.437 36,036,760 -0.04(-0.83%)
Mar 04, 2009 4.511 4.534 4.373 4.474 30,528,008 -0.06(-1.27%)
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.