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, 2010 9.392 9.392 9.304 9.313 6,129,196 -0.07(-0.76%)
Dec 30, 2010 9.369 9.401 9.329 9.384 5,431,027 +0.02(+0.22%)
Dec 29, 2010 9.310 9.394 9.304 9.363 6,056,551 +0.05(+0.56%)
Dec 28, 2010 9.298 9.354 9.262 9.310 6,557,240 +0.01(+0.14%)
Dec 27, 2010 9.287 9.338 9.247 9.298 7,918,299 -0.04(-0.38%)
Dec 23, 2010 9.273 9.357 9.262 9.334 10,974,982 +0.03(+0.29%)
Dec 22, 2010 9.268 9.348 9.252 9.306 16,715,749 +0.03(+0.34%)
Dec 21, 2010 9.231 9.302 9.185 9.275 23,284,954 +0.07(+0.73%)
Dec 20, 2010 9.113 9.229 9.059 9.208 16,926,204 +0.09(+1.04%)
Dec 17, 2010 9.159 9.180 9.090 9.113 26,398,298 -0.08(-0.82%)
Dec 16, 2010 9.212 9.235 9.122 9.189 21,851,026 -0.01(-0.14%)
Dec 15, 2010 9.294 9.308 9.201 9.201 16,702,355 -0.13(-1.35%)
Dec 14, 2010 9.277 9.394 9.237 9.327 14,095,563 +0.07(+0.79%)
Dec 13, 2010 9.487 9.518 9.239 9.254 24,955,296 -0.20(-2.13%)
Dec 10, 2010 9.430 9.482 9.336 9.455 12,467,693 +0.02(+0.24%)
Dec 09, 2010 9.430 9.480 9.367 9.432 9,741,146 +0.05(+0.56%)
Dec 08, 2010 9.411 9.441 9.336 9.380 15,929,440 -0.03(-0.33%)
Dec 07, 2010 9.499 9.531 9.392 9.411 18,930,276 -0.03(-0.29%)
Dec 06, 2010 9.493 9.501 9.420 9.438 12,810,919 -0.06(-0.66%)
Dec 03, 2010 9.281 9.501 9.233 9.501 19,033,580 +0.16(+1.71%)
Dec 02, 2010 9.262 9.430 9.201 9.342 43,528,108 -0.22(-2.33%)
Dec 01, 2010 9.709 9.732 9.514 9.564 23,939,560 -0.00(-0.04%)
Nov 30, 2010 9.447 9.642 9.441 9.568 16,553,868 +0.07(+0.71%)
Nov 29, 2010 9.665 9.669 9.424 9.501 20,697,534 -0.22(-2.29%)
Nov 26, 2010 9.711 9.747 9.661 9.724 4,241,531 -0.03(-0.30%)
Nov 24, 2010 9.663 9.753 9.753 9.753 8,736,474 +0.14(+1.42%)
Nov 23, 2010 9.650 9.730 9.564 9.617 13,652,041 -0.09(-0.93%)
Nov 22, 2010 9.625 9.722 9.587 9.707 9,715,182 +0.04(+0.39%)
Nov 19, 2010 9.621 9.678 9.522 9.669 12,557,168 +0.05(+0.57%)
Nov 18, 2010 9.615 9.709 9.600 9.615 15,221,785 +0.09(+0.95%)
Nov 17, 2010 9.434 9.619 9.434 9.524 16,680,509 +0.08(+0.82%)
Nov 16, 2010 9.558 9.688 9.399 9.447 28,967,854 -0.14(-1.47%)
Nov 15, 2010 9.621 9.657 9.527 9.587 14,684,927 -0.02(-0.20%)
Nov 12, 2010 9.541 9.657 9.535 9.606 17,567,996 +0.09(+0.94%)
Nov 11, 2010 9.493 9.650 9.426 9.516 19,952,856 -0.06(-0.65%)
Nov 10, 2010 9.531 9.594 9.422 9.579 20,922,602 +0.04(+0.40%)
Nov 09, 2010 9.665 9.665 9.510 9.541 19,383,484 -0.12(-1.24%)
Nov 08, 2010 9.654 9.682 9.575 9.661 31,263,648 -0.19(-1.90%)
Nov 05, 2010 9.873 9.873 9.753 9.847 28,985,054 +0.05(+0.47%)
Nov 04, 2010 9.824 9.860 9.770 9.801 19,115,562 +0.01(+0.11%)
Nov 03, 2010 9.714 9.801 9.694 9.791 16,120,655 +0.10(+1.04%)
Nov 02, 2010 9.649 9.725 9.626 9.691 12,547,697 +0.10(+1.07%)
Nov 01, 2010 9.628 9.666 9.538 9.588 13,915,592 -0.01(-0.09%)
Oct 29, 2010 9.676 9.695 9.571 9.597 14,770,290 -0.12(-1.18%)
Oct 28, 2010 9.718 9.747 9.532 9.712 13,754,451 +0.03(+0.35%)
Oct 27, 2010 9.603 9.686 9.496 9.678 19,986,482 +0.12(+1.29%)
Oct 25, 2010 9.444 9.574 9.440 9.555 13,963,507 +0.17(+1.85%)
Oct 22, 2010 9.392 9.479 9.336 9.381 9,314,922 +0.00(+0.00%)
Oct 21, 2010 9.471 9.475 9.293 9.381 12,003,681 -0.02(-0.22%)
Oct 20, 2010 9.318 9.471 9.302 9.402 11,537,711 +0.08(+0.90%)
Oct 19, 2010 9.362 9.429 9.274 9.318 17,955,764 -0.13(-1.42%)
Oct 18, 2010 9.417 9.479 9.354 9.452 11,917,573 +0.04(+0.38%)
Oct 15, 2010 9.335 9.442 9.314 9.417 16,588,944 +0.10(+1.12%)
Oct 14, 2010 9.304 9.402 9.254 9.312 11,131,242 +0.02(+0.20%)
Oct 13, 2010 9.404 9.410 9.285 9.293 13,881,932 -0.08(-0.85%)
Oct 12, 2010 9.377 9.410 9.331 9.373 10,472,727 -0.04(-0.38%)
Oct 11, 2010 9.335 9.492 9.335 9.408 10,148,608 +0.07(+0.72%)
Oct 08, 2010 9.341 9.425 9.228 9.341 14,716,867 +0.11(+1.18%)
Oct 07, 2010 9.233 9.375 9.147 9.233 23,736,480 -0.09(-0.92%)
Oct 06, 2010 9.306 9.364 9.226 9.318 14,495,784 -0.03(-0.34%)
Oct 05, 2010 9.373 9.400 9.116 9.350 22,114,464 +0.03(+0.36%)
Oct 04, 2010 9.258 9.433 9.258 9.316 14,337,908 +0.00(+0.02%)
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.