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

TJX Companies (NY: TJX )

117.50 -0.58 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 4.613 4.722 4.613 4.691 11,077,818 +0.13(+2.87%)
Oct 28, 2005 4.467 4.567 4.458 4.560 10,681,739 +0.12(+2.70%)
Oct 27, 2005 4.536 4.536 4.427 4.441 9,799,167 -0.09(-1.93%)
Oct 26, 2005 4.488 4.645 4.464 4.528 13,834,307 +0.04(+0.82%)
Oct 25, 2005 4.528 4.543 4.475 4.491 12,210,521 -0.03(-0.67%)
Oct 24, 2005 4.508 4.604 4.506 4.521 14,232,222 +0.01(+0.24%)
Oct 21, 2005 4.587 4.589 4.497 4.510 16,245,661 -0.04(-0.91%)
Oct 20, 2005 4.576 4.661 4.536 4.552 16,496,251 -0.02(-0.52%)
Oct 19, 2005 4.512 4.576 4.467 4.576 15,118,925 +0.05(+1.01%)
Oct 18, 2005 4.519 4.554 4.491 4.530 15,504,907 -0.02(-0.53%)
Oct 17, 2005 4.554 4.565 4.510 4.554 14,201,931 -0.02(-0.48%)
Oct 14, 2005 4.541 4.591 4.519 4.576 13,365,254 +0.03(+0.77%)
Oct 13, 2005 4.554 4.597 4.482 4.541 18,307,292 -0.01(-0.24%)
Oct 12, 2005 4.630 4.680 4.543 4.552 27,220,214 -0.16(-3.42%)
Oct 11, 2005 4.770 4.852 4.709 4.713 29,306,628 +0.01(+0.14%)
Oct 10, 2005 4.750 4.815 4.706 4.706 25,839,676 +0.08(+1.84%)
Oct 07, 2005 4.652 4.709 4.600 4.621 17,887,806 -0.04(-0.89%)
Oct 06, 2005 4.410 4.687 4.425 4.663 41,002,660 +0.22(+4.85%)
Oct 05, 2005 4.460 4.499 4.447 4.447 15,577,422 -0.02(-0.44%)
Oct 04, 2005 4.454 4.528 4.454 4.467 8,738,520 +0.00(+0.10%)
Oct 03, 2005 4.484 4.517 4.454 4.462 8,212,097 +0.00(+0.00%)
Sep 30, 2005 4.434 4.475 4.399 4.462 11,217,800 +0.05(+1.09%)
Sep 29, 2005 4.384 4.441 4.347 4.414 11,015,859 -0.01(-0.15%)
Sep 28, 2005 4.454 4.525 4.380 4.421 8,569,165 -0.03(-0.69%)
Sep 27, 2005 4.499 4.502 4.427 4.451 8,580,180 -0.02(-0.54%)
Sep 26, 2005 4.482 4.558 4.430 4.475 12,340,406 -0.00(-0.10%)
Sep 23, 2005 4.480 4.554 4.475 4.480 21,275,358 -0.06(-1.30%)
Sep 22, 2005 4.425 4.565 4.380 4.539 17,980,514 +0.11(+2.56%)
Sep 21, 2005 4.525 4.525 4.408 4.425 15,226,320 -0.07(-1.60%)
Sep 20, 2005 4.543 4.608 4.464 4.497 18,707,960 -0.06(-1.29%)
Sep 19, 2005 4.576 4.648 4.539 4.556 14,301,524 -0.04(-0.90%)
Sep 16, 2005 4.678 4.678 4.595 4.597 15,461,765 -0.08(-1.72%)
Sep 15, 2005 4.765 4.765 4.669 4.678 10,240,683 -0.09(-1.83%)
Sep 14, 2005 4.573 4.837 4.573 4.765 34,613,992 +0.12(+2.68%)
Sep 13, 2005 4.661 4.674 4.632 4.641 12,642,399 -0.02(-0.42%)
Sep 12, 2005 4.652 4.676 4.641 4.661 14,587,454 -0.00(-0.05%)
Sep 09, 2005 4.630 4.685 4.615 4.663 15,920,262 +0.05(+0.99%)
Sep 08, 2005 4.680 4.682 4.608 4.617 17,886,888 -0.05(-1.12%)
Sep 07, 2005 4.595 4.669 4.560 4.669 23,560,960 +0.08(+1.85%)
Sep 06, 2005 4.480 4.597 4.447 4.584 18,146,656 +0.15(+3.34%)
Sep 02, 2005 4.480 4.530 4.401 4.436 8,970,752 -0.06(-1.31%)
Sep 01, 2005 4.558 5.223 4.484 4.495 12,290,380 -0.06(-1.34%)
Aug 31, 2005 4.549 4.569 4.469 4.556 14,683,834 +0.01(+0.14%)
Aug 30, 2005 4.587 4.589 4.506 4.549 12,494,615 -0.05(-1.04%)
Aug 29, 2005 4.608 4.630 4.549 4.597 9,499,469 -0.01(-0.24%)
Aug 26, 2005 4.615 4.626 4.576 4.608 10,309,985 -0.01(-0.14%)
Aug 25, 2005 4.634 4.693 4.597 4.615 12,663,052 -0.01(-0.24%)
Aug 24, 2005 4.661 4.674 4.617 4.626 12,015,465 -0.05(-1.16%)
Aug 23, 2005 4.685 4.717 4.652 4.680 14,576,439 -0.00(-0.05%)
Aug 22, 2005 4.820 4.820 4.656 4.682 8,318,575 -0.00(-0.09%)
Aug 19, 2005 4.741 4.743 4.663 4.687 12,585,029 -0.05(-1.15%)
Aug 18, 2005 4.796 4.796 4.728 4.741 13,371,221 -0.05(-1.14%)
Aug 17, 2005 4.789 4.848 4.761 4.796 22,102,398 -0.02(-0.36%)
Aug 16, 2005 4.850 4.876 4.793 4.813 21,135,378 -0.15(-2.94%)
Aug 15, 2005 4.955 4.979 4.885 4.959 8,017,500 +0.00(+0.09%)
Aug 12, 2005 4.994 5.022 4.926 4.955 13,265,661 -0.04(-0.79%)
Aug 11, 2005 4.994 5.009 4.955 4.994 6,966,950 +0.00(+0.00%)
Aug 10, 2005 5.000 5.075 4.981 4.994 10,260,418 +0.03(+0.53%)
Aug 09, 2005 4.924 4.979 4.920 4.968 9,471,931 +0.05(+1.06%)
Aug 08, 2005 4.929 4.985 4.913 4.915 7,566,346 -0.01(-0.27%)
Aug 05, 2005 4.924 4.961 4.898 4.929 9,495,797 -0.02(-0.35%)
Aug 04, 2005 4.979 5.014 4.848 4.946 18,265,986 -0.03(-0.61%)
Aug 03, 2005 5.007 5.007 4.963 4.977 16,061,161 -0.03(-0.57%)
Aug 02, 2005 5.079 5.085 4.998 5.005 13,412,986 -0.08(-1.59%)
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.