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 (%)
Jul 31, 2007 5.924 6.031 5.720 5.724 28,357,316 -0.11(-1.84%)
Jul 30, 2007 5.660 5.839 5.623 5.831 25,101,338 +0.20(+3.52%)
Jul 27, 2007 5.701 5.744 5.600 5.633 22,420,766 -0.06(-1.01%)
Jul 26, 2007 5.831 5.872 5.633 5.691 36,907,392 -0.18(-2.99%)
Jul 25, 2007 5.957 6.023 5.841 5.866 21,170,438 -0.06(-1.04%)
Jul 24, 2007 6.013 6.077 5.907 5.928 22,251,324 -0.12(-1.91%)
Jul 23, 2007 6.120 6.161 6.031 6.044 16,642,149 -0.03(-0.54%)
Jul 20, 2007 6.099 6.182 6.046 6.077 20,597,834 -0.02(-0.37%)
Jul 19, 2007 6.087 6.126 6.056 6.099 9,844,135 +0.02(+0.31%)
Jul 18, 2007 6.074 6.151 5.998 6.081 21,564,014 -0.03(-0.47%)
Jul 17, 2007 6.070 6.227 6.058 6.110 28,958,426 +0.05(+0.78%)
Jul 16, 2007 6.081 6.087 6.015 6.062 12,804,406 -0.04(-0.71%)
Jul 13, 2007 5.899 6.114 5.862 6.105 28,935,456 +0.20(+3.42%)
Jul 12, 2007 5.907 5.949 5.773 5.903 34,234,528 +0.13(+2.25%)
Jul 11, 2007 5.780 5.817 5.705 5.773 25,168,358 -0.01(-0.25%)
Jul 10, 2007 6.044 6.058 5.780 5.788 32,208,300 -0.24(-3.97%)
Jul 09, 2007 5.806 6.074 5.782 6.027 40,865,864 +0.21(+3.69%)
Jul 06, 2007 5.761 5.837 5.736 5.813 12,218,019 +0.03(+0.57%)
Jul 05, 2007 5.730 5.788 5.695 5.780 13,017,607 +0.09(+1.60%)
Jul 03, 2007 5.699 5.724 5.674 5.689 5,436,149 +0.01(+0.22%)
Jul 02, 2007 5.703 5.738 5.660 5.676 9,820,767 +0.00(+0.07%)
Jun 29, 2007 5.672 5.763 5.639 5.672 22,415,186 +0.01(+0.15%)
Jun 28, 2007 5.619 5.676 5.569 5.664 18,406,608 +0.05(+0.88%)
Jun 27, 2007 5.437 5.633 5.433 5.615 13,973,150 +0.09(+1.61%)
Jun 26, 2007 5.584 5.594 5.513 5.526 13,391,030 -0.02(-0.41%)
Jun 25, 2007 5.802 5.802 5.513 5.549 23,062,960 -0.09(-1.61%)
Jun 22, 2007 5.658 5.687 5.631 5.639 15,238,654 -0.05(-0.94%)
Jun 21, 2007 5.689 5.716 5.621 5.693 14,113,887 +0.00(+0.07%)
Jun 20, 2007 5.817 5.831 5.681 5.689 19,109,404 -0.12(-2.13%)
Jun 19, 2007 5.794 5.819 5.761 5.813 14,195,820 -0.04(-0.63%)
Jun 18, 2007 5.982 5.982 5.841 5.850 14,455,680 -0.06(-1.08%)
Jun 15, 2007 5.953 5.982 5.903 5.914 17,393,648 -0.00(-0.03%)
Jun 14, 2007 5.872 5.932 5.848 5.916 17,172,574 +0.05(+0.77%)
Jun 13, 2007 5.753 5.872 5.707 5.870 22,965,608 +0.15(+2.63%)
Jun 12, 2007 5.744 5.775 5.681 5.720 19,145,280 -0.05(-0.89%)
Jun 11, 2007 5.821 5.827 5.736 5.771 10,391,490 -0.05(-0.85%)
Jun 08, 2007 5.722 5.850 5.707 5.821 27,134,034 +0.10(+1.73%)
Jun 07, 2007 5.827 5.887 5.693 5.722 25,934,606 -0.16(-2.70%)
Jun 06, 2007 5.858 5.909 5.777 5.881 21,677,566 +0.01(+0.25%)
Jun 05, 2007 5.899 5.916 5.837 5.866 13,621,190 -0.05(-0.80%)
Jun 04, 2007 5.817 5.928 5.798 5.914 16,656,228 +0.11(+1.96%)
Jun 01, 2007 5.771 5.858 5.763 5.800 16,344,028 +0.03(+0.54%)
May 31, 2007 5.755 5.773 5.676 5.769 14,996,247 +0.05(+0.87%)
May 30, 2007 5.656 5.726 5.652 5.720 13,846,754 +0.06(+1.02%)
May 29, 2007 5.658 5.724 5.643 5.662 13,427,876 -0.01(-0.18%)
May 25, 2007 5.714 5.730 5.621 5.672 17,976,394 -0.04(-0.69%)
May 24, 2007 5.788 5.806 5.683 5.711 18,072,388 -0.09(-1.63%)
May 23, 2007 5.775 5.843 5.763 5.806 14,818,805 +0.04(+0.64%)
May 22, 2007 5.829 5.848 5.763 5.769 13,213,588 -0.06(-1.10%)
May 21, 2007 5.817 5.848 5.777 5.833 16,030,354 -0.01(-0.18%)
May 18, 2007 5.720 5.846 5.693 5.843 16,127,074 +0.17(+2.91%)
May 17, 2007 5.672 5.714 5.641 5.678 15,028,438 -0.02(-0.33%)
May 16, 2007 5.724 5.732 5.645 5.697 19,876,272 -0.03(-0.47%)
May 15, 2007 5.615 5.821 5.695 5.724 23,934,848 -0.13(-2.19%)
May 14, 2007 5.813 5.909 5.827 5.852 13,798,515 +0.04(+0.67%)
May 11, 2007 5.883 5.903 5.771 5.813 17,529,882 -0.08(-1.37%)
May 10, 2007 5.806 5.992 5.775 5.893 21,451,052 +0.09(+1.53%)
May 09, 2007 5.709 5.821 5.701 5.804 22,549,154 +0.10(+1.70%)
May 08, 2007 5.796 5.821 5.695 5.707 17,866,342 -0.12(-1.98%)
May 07, 2007 5.769 5.839 5.755 5.823 9,193,506 +0.04(+0.68%)
May 04, 2007 5.817 5.825 5.765 5.784 11,914,288 -0.01(-0.18%)
May 03, 2007 5.854 5.866 5.782 5.794 16,648,976 -0.06(-1.02%)
May 02, 2007 5.813 5.872 5.802 5.854 13,625,709 +0.05(+0.78%)
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.