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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2008 7.393 7.567 7.254 7.345 33,019,794 -0.10(-1.29%)
Jul 30, 2008 7.437 7.628 7.288 7.441 32,268,906 +0.03(+0.35%)
Jul 29, 2008 7.415 7.450 7.073 7.415 37,726,932 +0.32(+4.45%)
Jul 28, 2008 7.066 7.158 6.970 7.099 34,399,960 +0.02(+0.34%)
Jul 25, 2008 7.158 7.369 7.025 7.075 31,924,652 -0.08(-1.13%)
Jul 24, 2008 7.260 7.384 7.118 7.155 35,665,564 -0.25(-3.41%)
Jul 23, 2008 7.630 7.731 7.358 7.408 43,518,244 -0.22(-2.86%)
Jul 22, 2008 7.397 7.650 7.373 7.626 24,165,402 +0.19(+2.58%)
Jul 21, 2008 7.563 7.633 7.317 7.434 25,495,490 -0.09(-1.22%)
Jul 18, 2008 7.940 7.940 7.524 7.526 35,680,120 -0.16(-2.07%)
Jul 17, 2008 7.467 7.748 7.347 7.685 42,766,236 +0.24(+3.28%)
Jul 16, 2008 7.121 7.480 7.036 7.441 42,845,292 +0.33(+4.69%)
Jul 15, 2008 6.994 7.175 6.863 7.108 43,694,444 +0.07(+1.02%)
Jul 14, 2008 6.927 7.123 6.881 7.036 29,890,434 +0.20(+3.00%)
Jul 11, 2008 6.757 6.979 6.652 6.831 35,285,048 -0.06(-0.92%)
Jul 10, 2008 6.988 7.097 6.837 6.894 34,125,956 +0.00(+0.03%)
Jul 09, 2008 7.092 7.092 6.861 6.892 23,896,052 -0.18(-2.56%)
Jul 08, 2008 6.779 7.084 6.752 7.073 26,200,028 +0.29(+4.27%)
Jul 07, 2008 6.840 7.001 6.731 6.783 30,606,648 -0.02(-0.32%)
Jul 04, 2008 6.850 6.907 6.680 6.805 13,258,731 +0.00(+0.00%)
Jul 03, 2008 6.850 6.907 6.680 6.805 13,258,731 +0.00(+0.00%)
Jul 02, 2008 6.968 6.983 6.805 6.805 22,890,176 -0.15(-2.16%)
Jul 01, 2008 6.755 6.972 6.715 6.955 28,252,238 +0.10(+1.43%)
Jun 30, 2008 6.785 7.099 6.781 6.857 32,079,020 -0.08(-1.19%)
Jun 27, 2008 7.101 7.134 6.837 6.940 24,248,590 -0.02(-0.22%)
Jun 26, 2008 6.977 7.103 6.942 6.955 23,655,764 -0.14(-1.91%)
Jun 25, 2008 6.948 7.233 6.916 7.090 32,892,614 +0.17(+2.49%)
Jun 24, 2008 6.929 7.027 6.842 6.918 38,070,304 -0.06(-0.81%)
Jun 23, 2008 7.118 7.149 6.948 6.975 26,384,604 -0.10(-1.42%)
Jun 20, 2008 7.171 7.190 6.999 7.075 22,662,752 -0.14(-1.90%)
Jun 19, 2008 7.027 7.227 7.020 7.212 18,735,162 +0.19(+2.67%)
Jun 18, 2008 7.038 7.142 6.977 7.025 20,522,764 -0.07(-0.92%)
Jun 17, 2008 7.288 7.328 7.070 7.090 14,820,102 -0.19(-2.60%)
Jun 16, 2008 7.234 7.323 7.088 7.280 23,119,918 +0.07(+1.03%)
Jun 13, 2008 7.136 7.214 7.084 7.206 19,382,728 +0.16(+2.23%)
Jun 12, 2008 6.883 7.159 6.863 7.049 26,981,932 +0.23(+3.42%)
Jun 11, 2008 6.955 7.036 6.794 6.816 20,117,622 -0.22(-3.13%)
Jun 10, 2008 6.927 7.090 6.794 7.036 26,889,752 +0.19(+2.77%)
Jun 09, 2008 6.877 6.948 6.785 6.846 19,140,448 -0.04(-0.60%)
Jun 06, 2008 7.066 7.101 6.850 6.887 26,135,514 -0.29(-4.07%)
Jun 05, 2008 7.086 7.247 7.038 7.179 23,274,782 +0.16(+2.23%)
Jun 04, 2008 6.903 7.099 6.903 7.023 18,325,812 +0.04(+0.59%)
Jun 03, 2008 6.894 7.016 6.892 6.981 21,962,202 +0.10(+1.46%)
Jun 02, 2008 6.863 6.925 6.718 6.881 21,164,648 -0.10(-1.50%)
May 30, 2008 7.012 7.027 6.907 6.986 13,641,532 -0.03(-0.37%)
May 29, 2008 6.918 7.057 6.835 7.012 17,100,240 +0.09(+1.32%)
May 28, 2008 6.935 7.003 6.813 6.920 18,701,150 +0.02(+0.25%)
May 27, 2008 6.824 6.992 6.792 6.903 20,138,132 +0.10(+1.47%)
May 26, 2008 6.811 6.898 6.683 6.802 0 +0.00(+0.00%)
May 23, 2008 6.811 6.898 6.683 6.802 28,423,706 -0.03(-0.38%)
May 22, 2008 6.785 6.918 6.722 6.829 14,795,805 +0.07(+0.97%)
May 21, 2008 6.855 6.890 6.746 6.763 29,294,848 -0.07(-1.08%)
May 20, 2008 6.887 6.896 6.757 6.837 20,623,182 -0.07(-1.04%)
May 19, 2008 6.927 7.016 6.868 6.909 18,568,734 -0.03(-0.38%)
May 16, 2008 7.077 7.077 6.835 6.935 24,101,924 -0.05(-0.66%)
May 15, 2008 6.859 6.992 6.763 6.981 23,212,218 +0.14(+2.04%)
May 14, 2008 6.722 6.970 6.722 6.842 28,813,172 +0.16(+2.45%)
May 13, 2008 7.040 7.040 6.606 6.678 52,492,256 -0.32(-4.64%)
May 12, 2008 6.787 7.062 6.787 7.003 21,053,816 +0.24(+3.54%)
May 09, 2008 6.739 6.881 6.643 6.763 25,589,896 +0.01(+0.13%)
May 08, 2008 6.983 7.049 6.707 6.755 35,298,784 -0.16(-2.36%)
May 07, 2008 6.992 7.088 6.909 6.918 17,003,346 -0.06(-0.91%)
May 06, 2008 6.829 7.020 6.774 6.981 20,571,610 +0.13(+1.88%)
May 05, 2008 6.948 7.025 6.826 6.853 26,801,066 -0.15(-2.12%)
May 02, 2008 7.275 7.365 6.981 7.001 29,625,950 -0.19(-2.64%)
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.