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

TJX Companies (NY: TJX )

95.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2003 4.545 4.565 4.503 4.565 9,977,836 +0.02(+0.50%)
Dec 30, 2003 4.452 4.555 4.433 4.543 11,024,448 +0.09(+2.05%)
Dec 29, 2003 4.387 4.456 4.358 4.452 7,300,690 +0.04(+0.99%)
Dec 26, 2003 4.346 4.443 4.346 4.408 3,089,608 +0.08(+1.96%)
Dec 24, 2003 4.352 4.356 4.323 4.323 4,278,216 -0.03(-0.76%)
Dec 23, 2003 4.348 4.360 4.344 4.356 15,564,922 -0.01(-0.28%)
Dec 22, 2003 4.388 4.423 4.365 4.369 10,149,293 -0.00(-0.09%)
Dec 19, 2003 4.410 4.412 4.350 4.373 14,308,697 -0.04(-0.89%)
Dec 18, 2003 4.483 4.491 4.392 4.412 16,881,036 -0.09(-1.98%)
Dec 17, 2003 4.406 4.503 4.381 4.501 9,129,244 +0.09(+2.02%)
Dec 16, 2003 4.381 4.435 4.323 4.412 14,642,917 +0.03(+0.66%)
Dec 15, 2003 4.534 4.541 4.377 4.383 9,039,410 -0.09(-1.95%)
Dec 12, 2003 4.505 4.520 4.445 4.470 7,801,055 -0.04(-0.78%)
Dec 11, 2003 4.472 4.553 4.472 4.505 8,923,496 +0.03(+0.69%)
Dec 10, 2003 4.474 4.501 4.445 4.474 11,221,503 -0.01(-0.18%)
Dec 09, 2003 4.431 4.493 4.431 4.483 13,964,333 +0.05(+1.12%)
Dec 08, 2003 4.441 4.474 4.400 4.433 10,794,551 +0.00(+0.00%)
Dec 05, 2003 4.483 4.483 4.441 4.433 16,683,498 -0.08(-1.74%)
Dec 04, 2003 4.557 4.584 4.452 4.512 24,508,220 -0.04(-0.95%)
Dec 03, 2003 4.609 4.648 4.518 4.555 19,643,184 -0.05(-1.17%)
Dec 02, 2003 4.636 4.657 4.586 4.609 10,518,771 -0.05(-1.02%)
Dec 01, 2003 4.690 4.710 4.605 4.657 10,792,619 -0.02(-0.44%)
Nov 28, 2003 4.667 4.721 4.663 4.677 5,635,866 +0.01(+0.22%)
Nov 26, 2003 4.752 4.754 4.638 4.667 12,072,993 -0.11(-2.21%)
Nov 25, 2003 4.599 4.828 4.596 4.772 17,650,902 +0.14(+3.13%)
Nov 24, 2003 4.580 4.648 4.576 4.628 13,855,664 +0.05(+1.04%)
Nov 21, 2003 4.559 4.628 4.559 4.580 9,919,878 +0.02(+0.45%)
Nov 20, 2003 4.499 4.594 4.483 4.559 9,160,155 +0.05(+1.15%)
Nov 19, 2003 4.489 4.534 4.456 4.507 10,580,592 +0.02(+0.55%)
Nov 18, 2003 4.551 4.607 4.470 4.483 11,455,264 -0.07(-1.50%)
Nov 17, 2003 4.534 4.617 4.510 4.551 13,365,924 -0.06(-1.21%)
Nov 14, 2003 4.628 4.710 4.596 4.607 7,801,055 -0.04(-0.80%)
Nov 13, 2003 4.669 4.710 4.592 4.644 15,310,392 -0.04(-0.84%)
Nov 12, 2003 4.750 4.717 4.605 4.683 17,819,944 -0.07(-1.39%)
Nov 11, 2003 4.783 4.897 4.686 4.750 15,879,823 -0.07(-1.46%)
Nov 10, 2003 4.690 4.855 4.683 4.820 22,815,866 +0.11(+2.33%)
Nov 07, 2003 4.596 4.752 4.580 4.710 24,187,038 +0.11(+2.48%)
Nov 06, 2003 4.431 4.607 4.276 4.596 24,172,066 +0.32(+7.51%)
Nov 05, 2003 4.348 4.292 4.247 4.276 15,957,099 -0.01(-0.15%)
Nov 04, 2003 4.348 4.348 4.329 4.282 10,970,838 -0.09(-2.04%)
Nov 03, 2003 4.346 4.435 4.354 4.371 9,216,895 +0.02(+0.57%)
Oct 31, 2003 4.400 4.398 4.331 4.346 7,932,908 -0.05(-1.22%)
Oct 30, 2003 4.460 4.472 4.385 4.400 13,188,188 -0.04(-0.93%)
Oct 29, 2003 4.389 4.462 4.358 4.441 9,339,339 +0.03(+0.75%)
Oct 28, 2003 4.276 4.385 4.269 4.408 12,497,047 +0.14(+3.35%)
Oct 27, 2003 4.296 4.336 4.251 4.265 8,671,864 -0.01(-0.34%)
Oct 24, 2003 4.336 4.336 4.211 4.280 9,681,287 -0.06(-1.29%)
Oct 23, 2003 4.255 4.340 4.220 4.336 13,254,839 +0.08(+1.90%)
Oct 22, 2003 4.292 4.309 4.249 4.255 11,689,992 -0.09(-2.05%)
Oct 21, 2003 4.429 4.429 4.319 4.344 16,392,262 -0.05(-1.04%)
Oct 20, 2003 4.400 4.431 4.358 4.389 12,519,264 -0.00(-0.09%)
Oct 17, 2003 4.462 4.516 4.394 4.394 18,275,876 -0.04(-0.84%)
Oct 16, 2003 4.387 4.394 4.379 4.431 7,160,144 +0.04(+0.80%)
Oct 15, 2003 4.441 4.443 4.373 4.396 8,885,823 -0.05(-1.12%)
Oct 14, 2003 4.396 4.439 4.348 4.445 9,991,842 +0.05(+1.04%)
Oct 13, 2003 4.288 4.406 4.307 4.400 6,797,911 +0.11(+2.61%)
Oct 10, 2003 4.369 4.418 4.245 4.288 10,272,452 -0.10(-2.31%)
Oct 09, 2003 4.160 4.452 4.160 4.389 21,929,118 +0.23(+5.53%)
Oct 08, 2003 4.178 4.211 4.153 4.160 9,942,578 +0.00(+0.10%)
Oct 07, 2003 4.147 4.168 4.104 4.155 9,440,282 +0.01(+0.20%)
Oct 06, 2003 4.158 4.176 4.129 4.147 6,413,943 -0.01(-0.25%)
Oct 03, 2003 4.176 4.193 4.139 4.158 11,376,056 +0.05(+1.16%)
Oct 02, 2003 4.085 4.137 4.060 4.110 11,004,646 -0.03(-0.70%)
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.