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

TJX Companies (NY: TJX )

98.43 -0.24 (-0.24%)
Streaming Delayed Price Updated: 2:20 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 31, 2005 4.779 4.796 4.724 4.730 14,288,242 -0.08(-1.71%)
May 27, 2005 4.785 4.845 4.785 4.812 5,491,412 +0.03(+0.56%)
May 26, 2005 4.810 4.812 4.765 4.785 10,594,495 +0.00(+0.00%)
May 25, 2005 4.744 4.806 4.738 4.785 13,712,291 +0.02(+0.39%)
May 24, 2005 4.781 4.794 4.754 4.767 9,136,194 -0.02(-0.52%)
May 23, 2005 4.818 4.862 4.792 4.792 10,766,601 -0.06(-1.19%)
May 20, 2005 4.924 4.928 4.847 4.849 7,122,304 -0.05(-0.93%)
May 19, 2005 4.899 4.924 4.876 4.895 6,073,666 -0.00(-0.08%)
May 18, 2005 4.864 4.909 4.812 4.899 12,098,367 +0.08(+1.67%)
May 17, 2005 4.777 4.847 4.744 4.818 16,457,755 +0.03(+0.69%)
May 16, 2005 4.682 4.798 4.664 4.785 10,770,965 +0.11(+2.34%)
May 13, 2005 4.750 4.761 4.633 4.676 9,102,258 -0.05(-1.00%)
May 12, 2005 4.664 4.785 4.643 4.724 15,756,238 +0.06(+1.33%)
May 11, 2005 4.649 4.682 4.600 4.662 10,098,052 +0.01(+0.27%)
May 10, 2005 4.686 4.686 4.637 4.649 10,870,835 -0.06(-1.36%)
May 09, 2005 4.701 4.736 4.672 4.713 8,291,175 +0.01(+0.31%)
May 06, 2005 4.761 4.779 4.699 4.699 10,756,905 -0.05(-0.96%)
May 05, 2005 4.773 4.847 4.728 4.744 11,365,338 -0.04(-0.78%)
May 04, 2005 4.730 4.794 4.724 4.781 11,329,947 +0.06(+1.27%)
May 03, 2005 4.678 4.736 4.668 4.721 11,439,999 +0.05(+1.10%)
May 02, 2005 4.682 4.732 4.639 4.670 10,275,491 -0.00(-0.04%)
Apr 29, 2005 4.759 4.779 4.643 4.672 14,133,588 -0.08(-1.69%)
Apr 28, 2005 4.777 4.796 4.738 4.752 10,899,923 -0.02(-0.35%)
Apr 27, 2005 4.759 4.806 4.713 4.769 10,524,198 +0.01(+0.22%)
Apr 26, 2005 4.750 4.792 4.726 4.759 7,718,617 +0.02(+0.39%)
Apr 25, 2005 4.686 4.771 4.672 4.740 7,755,463 +0.06(+1.28%)
Apr 22, 2005 4.779 4.779 4.655 4.680 12,078,490 -0.09(-1.99%)
Apr 21, 2005 4.724 4.779 4.713 4.775 11,238,319 +0.10(+2.12%)
Apr 20, 2005 4.765 4.767 4.649 4.676 19,179,464 -0.09(-1.86%)
Apr 19, 2005 4.806 4.839 4.759 4.765 14,900,553 -0.03(-0.60%)
Apr 18, 2005 4.804 4.841 4.771 4.794 10,035,997 -0.01(-0.13%)
Apr 15, 2005 4.870 4.884 4.798 4.800 9,746,567 -0.08(-1.61%)
Apr 14, 2005 4.919 4.942 4.876 4.878 8,173,851 -0.05(-1.00%)
Apr 13, 2005 4.948 4.973 4.913 4.928 10,247,373 -0.02(-0.42%)
Apr 12, 2005 4.919 4.961 4.880 4.948 11,988,316 +0.02(+0.33%)
Apr 11, 2005 4.985 5.006 4.917 4.932 7,238,658 -0.06(-1.12%)
Apr 08, 2005 5.016 5.031 4.965 4.988 6,246,742 -0.03(-0.58%)
Apr 07, 2005 5.002 5.016 4.928 5.016 12,396,524 +0.02(+0.33%)
Apr 06, 2005 5.064 5.064 4.983 5.000 8,706,655 -0.06(-1.26%)
Apr 05, 2005 5.000 5.097 5.000 5.064 9,635,061 +0.06(+1.28%)
Apr 04, 2005 5.002 5.035 4.922 5.000 8,552,486 +0.00(+0.08%)
Apr 01, 2005 5.111 5.115 4.955 4.996 16,872,750 -0.08(-1.66%)
Mar 31, 2005 5.074 5.109 5.033 5.080 11,199,534 +0.01(+0.20%)
Mar 30, 2005 5.060 5.095 5.041 5.070 10,179,015 +0.01(+0.20%)
Mar 29, 2005 5.074 5.130 5.056 5.060 9,607,427 -0.02(-0.37%)
Mar 28, 2005 4.988 5.103 4.988 5.078 5,897,196 +0.09(+1.86%)
Mar 24, 2005 4.988 5.027 4.965 4.985 7,612,445 -0.00(-0.04%)
Mar 23, 2005 4.992 5.031 4.967 4.988 11,211,654 -0.02(-0.49%)
Mar 22, 2005 5.027 5.105 5.010 5.012 9,059,595 -0.03(-0.57%)
Mar 21, 2005 5.058 5.074 5.008 5.041 7,274,049 -0.02(-0.33%)
Mar 18, 2005 5.054 5.093 5.012 5.058 12,963,748 +0.01(+0.12%)
Mar 17, 2005 5.074 5.111 5.023 5.051 6,910,928 +0.00(+0.00%)
Mar 16, 2005 5.095 5.128 5.033 5.051 8,791,496 -0.06(-1.13%)
Mar 15, 2005 5.111 5.136 5.082 5.109 8,474,917 +0.03(+0.61%)
Mar 14, 2005 5.132 5.155 5.051 5.078 10,810,234 -0.04(-0.81%)
Mar 11, 2005 5.095 5.132 5.066 5.120 15,568,618 +0.05(+0.89%)
Mar 10, 2005 5.074 5.113 5.064 5.074 6,916,746 +0.01(+0.16%)
Mar 09, 2005 5.012 5.095 5.010 5.066 13,195,971 +0.05(+0.90%)
Mar 08, 2005 5.115 5.117 5.012 5.021 12,305,380 -0.09(-1.85%)
Mar 07, 2005 5.132 5.167 5.087 5.115 7,303,137 +0.01(+0.20%)
Mar 04, 2005 5.093 5.161 5.074 5.105 9,863,890 +0.02(+0.32%)
Mar 03, 2005 5.078 5.159 5.041 5.089 15,239,434 +0.05(+1.02%)
Mar 02, 2005 5.014 5.076 4.994 5.037 12,105,154 -0.02(-0.37%)
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.