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

TJX Companies (NY: TJX )

98.31 -0.36 (-0.36%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
May 30, 2003 3.713 3.769 3.709 3.754 11,347,401 +0.08(+2.25%)
May 29, 2003 3.713 3.738 3.651 3.672 19,062,624 -0.02(-0.67%)
May 28, 2003 3.682 3.762 3.674 3.696 15,525,470 +0.04(+0.96%)
May 27, 2003 3.587 3.692 3.587 3.661 21,229,714 +0.02(+0.62%)
May 23, 2003 3.696 3.696 3.639 3.639 9,994,303 -0.06(-1.67%)
May 22, 2003 3.651 3.700 3.599 3.700 24,306,300 +0.05(+1.47%)
May 21, 2003 3.672 3.750 3.643 3.647 14,520,465 -0.02(-0.67%)
May 20, 2003 3.676 3.748 3.647 3.672 16,149,902 +0.03(+0.74%)
May 19, 2003 3.733 3.733 3.632 3.645 12,224,417 -0.09(-2.38%)
May 16, 2003 3.750 3.781 3.731 3.733 19,690,450 -0.02(-0.44%)
May 15, 2003 3.919 3.948 3.729 3.750 37,436,824 -0.24(-6.05%)
May 14, 2003 4.105 4.123 3.958 3.991 21,523,022 -0.09(-2.27%)
May 13, 2003 4.127 4.156 4.014 4.084 17,369,192 -0.04(-1.00%)
May 12, 2003 3.919 4.175 3.917 4.125 19,108,682 +0.18(+4.60%)
May 09, 2003 3.915 3.971 3.896 3.944 8,687,747 +0.03(+0.74%)
May 08, 2003 3.795 3.997 3.791 3.915 16,338,977 +0.16(+4.29%)
May 07, 2003 3.837 3.847 3.750 3.754 19,764,140 -0.12(-3.09%)
May 06, 2003 3.849 3.894 3.822 3.874 16,490,237 +0.02(+0.48%)
May 05, 2003 3.882 3.886 3.830 3.855 10,222,647 -0.03(-0.74%)
May 02, 2003 3.832 3.915 3.824 3.884 17,910,722 +0.05(+1.35%)
May 01, 2003 3.960 3.960 3.799 3.832 20,804,538 -0.14(-3.48%)
Apr 30, 2003 3.944 3.991 3.938 3.971 11,756,093 +0.02(+0.63%)
Apr 29, 2003 3.919 3.989 3.913 3.946 10,063,631 +0.07(+1.86%)
Apr 28, 2003 3.808 3.901 3.808 3.874 9,915,764 +0.09(+2.29%)
Apr 25, 2003 3.802 3.847 3.773 3.787 16,420,909 -0.01(-0.27%)
Apr 24, 2003 3.857 3.859 3.793 3.797 7,938,720 -0.08(-2.18%)
Apr 23, 2003 3.872 3.898 3.824 3.882 6,900,747 -0.02(-0.53%)
Apr 22, 2003 3.816 3.940 3.799 3.903 11,032,276 +0.04(+1.01%)
Apr 21, 2003 3.896 3.913 3.857 3.863 6,243,349 -0.03(-0.85%)
Apr 17, 2003 3.775 3.921 3.775 3.896 8,072,042 +0.11(+2.77%)
Apr 16, 2003 3.929 3.934 3.791 3.791 10,434,023 -0.10(-2.60%)
Apr 15, 2003 3.837 3.915 3.793 3.892 18,455,160 +0.08(+2.22%)
Apr 14, 2003 3.787 3.847 3.752 3.808 17,700,316 -0.09(-2.38%)
Apr 11, 2003 3.909 3.981 3.878 3.901 8,524,367 +0.01(+0.16%)
Apr 10, 2003 3.764 3.894 3.764 3.894 11,805,543 +0.13(+3.45%)
Apr 09, 2003 3.857 3.868 3.754 3.764 13,551,335 -0.11(-2.82%)
Apr 08, 2003 3.888 3.888 3.849 3.874 10,182,893 -0.02(-0.58%)
Apr 07, 2003 3.909 3.927 3.878 3.896 17,766,250 +0.15(+4.08%)
Apr 04, 2003 3.703 3.752 3.686 3.744 12,589,962 +0.05(+1.40%)
Apr 03, 2003 3.661 3.713 3.651 3.692 7,882,482 +0.03(+0.85%)
Apr 02, 2003 3.610 3.670 3.544 3.661 14,033,233 +0.12(+3.32%)
Apr 01, 2003 3.614 3.618 3.507 3.544 14,483,619 -0.09(-2.39%)
Mar 31, 2003 3.620 3.676 3.599 3.630 17,321,682 -0.06(-1.57%)
Mar 28, 2003 3.707 3.775 3.676 3.688 13,732,168 -0.02(-0.50%)
Mar 27, 2003 3.655 3.733 3.639 3.707 7,723,465 +0.01(+0.39%)
Mar 26, 2003 3.700 3.750 3.686 3.692 10,417,540 -0.01(-0.28%)
Mar 25, 2003 3.674 3.719 3.620 3.703 13,015,623 +0.01(+0.22%)
Mar 24, 2003 3.764 3.779 3.655 3.694 13,884,882 -0.17(-4.38%)
Mar 21, 2003 3.764 3.870 3.686 3.863 18,266,570 +0.21(+5.82%)
Mar 20, 2003 3.603 3.674 3.544 3.651 9,119,226 +0.05(+1.26%)
Mar 19, 2003 3.585 3.616 3.529 3.606 12,507,544 +0.01(+0.40%)
Mar 18, 2003 3.672 3.688 3.552 3.591 15,554,074 -0.08(-2.08%)
Mar 17, 2003 3.486 3.667 3.449 3.667 14,688,693 +0.16(+4.65%)
Mar 14, 2003 3.507 3.533 3.486 3.504 15,422,206 -0.01(-0.35%)
Mar 13, 2003 3.391 3.527 3.387 3.517 12,126,001 +0.16(+4.79%)
Mar 12, 2003 3.342 3.375 3.298 3.356 11,361,460 -0.01(-0.18%)
Mar 11, 2003 3.360 3.416 3.346 3.362 9,468,287 -0.00(-0.06%)
Mar 10, 2003 3.403 3.414 3.350 3.364 12,514,817 -0.07(-1.92%)
Mar 07, 2003 3.366 3.451 3.255 3.430 13,060,710 +0.06(+1.90%)
Mar 06, 2003 3.362 3.441 3.311 3.366 16,621,135 +0.00(+0.12%)
Mar 05, 2003 3.280 3.362 3.259 3.362 21,278,194 +0.07(+2.07%)
Mar 04, 2003 3.280 3.294 3.205 3.294 23,308,082 +0.01(+0.25%)
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.