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

TJX Companies (NY: TJX )

117.67 -0.62 (-0.52%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 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 29, 2010 10.16 10.18 10.05 10.07 14,070,303 -0.12(-1.18%)
Oct 28, 2010 10.20 10.23 10.01 10.19 13,102,605 +0.04(+0.35%)
Oct 27, 2010 10.08 10.17 9.969 10.16 19,039,290 +0.13(+1.29%)
Oct 25, 2010 9.914 10.05 9.909 10.03 13,301,754 +0.18(+1.85%)
Oct 22, 2010 9.859 9.951 9.801 9.848 8,873,473 +0.00(+0.00%)
Oct 21, 2010 9.942 9.947 9.756 9.848 11,434,807 -0.02(-0.22%)
Oct 20, 2010 9.782 9.942 9.764 9.870 10,990,920 +0.09(+0.90%)
Oct 19, 2010 9.828 9.898 9.736 9.782 17,104,810 -0.14(-1.42%)
Oct 18, 2010 9.885 9.951 9.819 9.922 11,352,780 +0.04(+0.38%)
Oct 15, 2010 9.800 9.912 9.778 9.885 15,802,768 +0.11(+1.12%)
Oct 14, 2010 9.767 9.870 9.714 9.775 10,603,715 +0.02(+0.20%)
Oct 13, 2010 9.872 9.879 9.747 9.756 13,224,045 -0.08(-0.85%)
Oct 12, 2010 9.843 9.879 9.795 9.839 9,976,408 -0.04(-0.38%)
Oct 11, 2010 9.800 9.964 9.800 9.876 9,667,649 +0.07(+0.72%)
Oct 08, 2010 9.806 9.894 9.688 9.806 14,019,411 +0.11(+1.18%)
Oct 07, 2010 9.692 9.841 9.602 9.692 22,611,570 -0.09(-0.92%)
Oct 06, 2010 9.769 9.830 9.685 9.782 13,808,805 -0.03(-0.34%)
Oct 05, 2010 9.839 9.868 9.569 9.815 21,066,424 +0.04(+0.36%)
Oct 04, 2010 9.718 9.903 9.718 9.780 13,658,412 +0.00(+0.02%)
Oct 01, 2010 9.778 9.916 9.721 9.778 13,140,446 -0.02(-0.21%)
Sep 30, 2010 9.797 9.929 9.714 9.798 48,331 -0.07(-0.70%)
Sep 29, 2010 9.837 9.920 9.806 9.868 12,075,224 -0.06(-0.60%)
Sep 28, 2010 9.824 9.960 9.775 9.927 13,301,426 +0.09(+0.87%)
Sep 27, 2010 9.870 9.905 9.828 9.841 9,914,123 -0.05(-0.49%)
Sep 24, 2010 9.786 9.909 9.719 9.890 11,882,161 +0.20(+2.02%)
Sep 23, 2010 9.694 9.764 9.483 9.694 19,277,414 +0.14(+1.49%)
Sep 22, 2010 9.444 9.613 9.426 9.552 19,707,722 +0.13(+1.35%)
Sep 21, 2010 9.475 9.492 9.328 9.424 14,496,953 -0.05(-0.49%)
Sep 20, 2010 9.398 9.488 9.328 9.470 16,321,663 +0.07(+0.77%)
Sep 17, 2010 9.398 9.431 9.319 9.398 14,707,772 +0.06(+0.66%)
Sep 15, 2010 9.257 9.350 9.220 9.336 12,937,362 +0.07(+0.73%)
Sep 14, 2010 9.077 9.325 9.064 9.268 2,277 +0.22(+2.40%)
Sep 13, 2010 9.071 9.110 9.025 9.051 15,521,942 +0.03(+0.29%)
Sep 10, 2010 9.014 9.112 8.998 9.025 7,964,065 -0.00(-0.05%)
Sep 09, 2010 9.137 9.141 8.990 9.029 11,514,256 -0.03(-0.32%)
Sep 08, 2010 8.999 9.097 8.950 9.058 12,097,422 +0.07(+0.78%)
Sep 07, 2010 9.170 9.185 8.972 8.987 1,981 -0.21(-2.27%)
Sep 03, 2010 9.143 9.220 9.091 9.196 12,878,006 +0.10(+1.06%)
Sep 02, 2010 8.943 9.154 8.943 9.099 815 +0.12(+1.37%)
Sep 01, 2010 8.816 9.049 8.788 8.976 23,197,766 +0.24(+2.76%)
Aug 31, 2010 8.724 8.873 8.684 8.735 50,563 -0.14(-1.63%)
Aug 30, 2010 8.985 9.049 8.880 8.880 11,937,973 -0.16(-1.75%)
Aug 27, 2010 9.029 9.104 8.840 9.038 15,663,480 +0.09(+0.96%)
Aug 26, 2010 8.952 9.047 8.882 8.952 14,576 -0.07(-0.75%)
Aug 25, 2010 8.924 9.064 8.847 9.020 16,956,394 +0.08(+0.86%)
Aug 24, 2010 9.005 9.117 8.928 8.943 2,478 -0.15(-1.64%)
Aug 23, 2010 9.183 9.255 9.093 9.093 15,336,673 -0.08(-0.86%)
Aug 20, 2010 9.128 9.262 9.121 9.172 16,775,162 -0.03(-0.36%)
Aug 19, 2010 9.194 9.303 9.084 9.205 2,478 -0.04(-0.38%)
Aug 18, 2010 9.172 9.275 9.082 9.240 18,207,778 +0.07(+0.74%)
Aug 17, 2010 9.159 9.330 9.141 9.172 1,366 +0.09(+0.99%)
Aug 16, 2010 8.932 9.216 8.913 9.082 22,477,844 +0.10(+1.15%)
Aug 13, 2010 8.979 9.143 8.970 8.979 14,409,199 -0.18(-2.01%)
Aug 12, 2010 9.082 9.189 9.029 9.163 15,043,658 -0.01(-0.14%)
Aug 11, 2010 9.227 9.284 9.119 9.176 15,161,412 -0.17(-1.79%)
Aug 10, 2010 9.343 9.440 9.292 9.343 455 -0.08(-0.89%)
Aug 09, 2010 9.162 9.447 9.162 9.427 18,599,064 +0.29(+3.12%)
Aug 06, 2010 9.142 9.152 8.982 9.142 16,900,498 -0.07(-0.76%)
Aug 05, 2010 8.962 9.298 8.909 9.212 37,677,848 +0.19(+2.09%)
Aug 04, 2010 9.065 9.124 8.999 9.023 1,572 +0.03(+0.29%)
Aug 03, 2010 9.170 9.192 8.916 8.997 20,612,372 -0.21(-2.31%)
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.