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

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2007 6.186 6.365 6.171 6.260 12,508,724 +0.04(+0.67%)
Dec 28, 2007 6.293 6.341 6.212 6.219 9,784,216 -0.04(-0.59%)
Dec 27, 2007 6.304 6.362 6.256 6.256 12,130,989 -0.08(-1.20%)
Dec 26, 2007 6.397 6.423 6.223 6.332 8,708,745 -0.12(-1.89%)
Dec 24, 2007 6.343 6.500 6.343 6.454 3,656,924 +0.06(+0.89%)
Dec 21, 2007 6.360 6.441 6.323 6.397 19,888,198 +0.10(+1.63%)
Dec 20, 2007 6.240 6.319 6.144 6.295 14,431,128 +0.08(+1.23%)
Dec 19, 2007 6.471 6.471 6.188 6.219 17,317,952 -0.19(-2.99%)
Dec 18, 2007 6.358 6.497 6.266 6.410 23,441,866 +0.11(+1.76%)
Dec 17, 2007 6.264 6.421 6.240 6.299 13,641,660 +0.00(+0.03%)
Dec 14, 2007 6.402 6.452 6.290 6.297 14,140,576 -0.18(-2.73%)
Dec 13, 2007 6.567 6.615 6.336 6.473 22,306,928 -0.11(-1.66%)
Dec 12, 2007 6.665 6.741 6.480 6.582 18,537,420 +0.08(+1.17%)
Dec 11, 2007 6.726 6.785 6.471 6.506 26,466,436 -0.22(-3.33%)
Dec 10, 2007 6.724 6.752 6.637 6.731 14,086,906 +0.01(+0.16%)
Dec 07, 2007 6.530 6.739 6.530 6.720 20,914,410 +0.18(+2.77%)
Dec 06, 2007 6.373 6.635 6.258 6.539 28,511,366 +0.22(+3.48%)
Dec 05, 2007 6.354 6.434 6.273 6.319 16,818,756 +0.00(+0.00%)
Dec 04, 2007 6.177 6.362 6.110 6.319 22,670,532 +0.08(+1.29%)
Dec 03, 2007 6.430 6.430 6.238 6.238 16,413,036 -0.15(-2.42%)
Nov 30, 2007 6.262 6.432 6.249 6.393 22,119,324 +0.27(+4.49%)
Nov 29, 2007 6.216 6.216 6.090 6.118 18,257,066 -0.11(-1.78%)
Nov 28, 2007 5.996 6.284 5.985 6.229 25,265,312 +0.27(+4.50%)
Nov 27, 2007 5.953 6.070 5.913 5.961 20,005,316 +0.02(+0.26%)
Nov 26, 2007 6.227 6.227 5.937 5.946 33,446,016 -0.27(-4.31%)
Nov 23, 2007 6.201 6.243 6.151 6.214 11,940,718 +0.05(+0.81%)
Nov 21, 2007 6.131 6.258 6.051 6.164 17,585,828 -0.06(-0.95%)
Nov 20, 2007 6.155 6.334 6.107 6.223 27,287,470 +0.08(+1.35%)
Nov 19, 2007 6.365 6.365 6.136 6.140 25,175,478 -0.25(-3.95%)
Nov 16, 2007 6.428 6.482 6.280 6.393 23,317,500 +0.01(+0.20%)
Nov 15, 2007 6.336 6.471 6.325 6.380 19,889,368 +0.01(+0.10%)
Nov 14, 2007 6.654 6.654 6.354 6.373 40,201,876 -0.25(-3.85%)
Nov 13, 2007 6.491 6.755 6.419 6.628 40,687,396 +0.24(+3.75%)
Nov 12, 2007 6.127 6.471 6.127 6.388 29,343,806 +0.19(+3.02%)
Nov 09, 2007 6.184 6.341 6.142 6.201 30,900,518 -0.01(-0.21%)
Nov 08, 2007 6.112 6.347 6.009 6.214 38,893,568 +0.27(+4.51%)
Nov 07, 2007 5.896 6.057 5.892 5.946 30,195,708 -0.04(-0.66%)
Nov 06, 2007 5.972 6.007 5.800 5.985 21,348,990 +0.01(+0.15%)
Nov 05, 2007 5.968 6.049 5.905 5.977 22,347,082 -0.07(-1.22%)
Nov 02, 2007 6.075 6.118 5.905 6.051 26,513,092 -0.02(-0.25%)
Nov 01, 2007 6.308 6.317 6.042 6.066 29,358,904 -0.24(-3.77%)
Oct 31, 2007 6.273 6.421 6.229 6.304 30,792,848 +0.10(+1.58%)
Oct 30, 2007 6.155 6.247 6.101 6.205 15,695,637 +0.02(+0.25%)
Oct 29, 2007 6.275 6.319 6.175 6.190 12,408,177 -0.07(-1.11%)
Oct 26, 2007 6.301 6.332 6.153 6.260 16,258,310 +0.03(+0.56%)
Oct 25, 2007 6.354 6.399 6.112 6.225 19,924,404 -0.11(-1.79%)
Oct 24, 2007 6.388 6.421 6.214 6.338 18,444,220 -0.05(-0.78%)
Oct 23, 2007 6.343 6.395 6.245 6.388 19,626,546 +0.05(+0.79%)
Oct 22, 2007 6.158 6.371 6.103 6.338 23,689,172 +0.16(+2.61%)
Oct 19, 2007 6.273 6.365 6.160 6.177 20,895,084 -0.12(-1.90%)
Oct 18, 2007 6.371 6.384 6.243 6.297 16,161,012 -0.12(-1.93%)
Oct 17, 2007 6.558 6.598 6.351 6.421 19,388,808 -0.07(-1.14%)
Oct 16, 2007 6.508 6.604 6.460 6.495 17,949,082 -0.03(-0.50%)
Oct 15, 2007 6.665 6.678 6.480 6.528 16,401,502 -0.14(-2.03%)
Oct 12, 2007 6.709 6.776 6.591 6.663 16,651,171 -0.05(-0.81%)
Oct 11, 2007 6.541 6.970 6.539 6.718 41,079,848 +0.25(+3.91%)
Oct 10, 2007 6.404 6.502 6.382 6.465 16,250,508 +0.00(+0.03%)
Oct 09, 2007 6.572 6.602 6.395 6.463 25,236,384 +0.00(+0.07%)
Oct 08, 2007 6.336 6.478 6.232 6.458 29,615,136 +0.13(+2.07%)
Oct 05, 2007 6.312 6.382 6.293 6.327 14,455,462 +0.08(+1.33%)
Oct 04, 2007 6.408 6.421 6.171 6.245 19,724,302 -0.14(-2.15%)
Oct 03, 2007 6.312 6.456 6.295 6.382 15,099,002 +0.04(+0.65%)
Oct 02, 2007 6.351 6.367 6.269 6.341 12,801,497 -0.02(-0.34%)
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.