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

TJX Companies (NY: TJX )

117.47 -0.61 (-0.52%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 27, 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 (%)
Feb 29, 2008 7.005 7.136 6.925 6.972 23,062,278 -0.14(-1.90%)
Feb 28, 2008 7.086 7.206 7.075 7.108 22,123,106 -0.05(-0.76%)
Feb 27, 2008 7.227 7.254 7.101 7.162 29,436,312 -0.10(-1.32%)
Feb 26, 2008 7.105 7.280 7.094 7.258 29,709,910 +0.10(+1.46%)
Feb 25, 2008 7.081 7.179 6.999 7.153 34,994,632 +0.08(+1.11%)
Feb 22, 2008 6.855 7.081 6.831 7.075 42,253,460 +0.29(+4.20%)
Feb 21, 2008 6.831 6.957 6.781 6.789 35,608,424 -0.00(-0.06%)
Feb 20, 2008 6.495 6.925 6.495 6.794 45,970,224 +0.32(+4.88%)
Feb 19, 2008 6.565 6.646 6.460 6.478 18,923,052 -0.07(-1.03%)
Feb 18, 2008 6.493 6.561 6.415 6.545 0 +0.00(+0.00%)
Feb 15, 2008 6.493 6.561 6.415 6.545 19,512,312 +0.03(+0.43%)
Feb 14, 2008 6.746 6.807 6.497 6.517 22,839,770 -0.24(-3.52%)
Feb 13, 2008 6.755 6.792 6.615 6.755 21,211,856 +0.07(+1.08%)
Feb 12, 2008 6.787 6.813 6.624 6.683 23,124,682 -0.05(-0.74%)
Feb 11, 2008 6.598 6.783 6.532 6.733 19,306,010 +0.12(+1.85%)
Feb 08, 2008 6.829 6.887 6.606 6.611 28,285,338 -0.20(-2.97%)
Feb 07, 2008 6.678 6.911 6.678 6.813 34,941,124 +0.08(+1.26%)
Feb 06, 2008 6.813 6.903 6.694 6.728 25,473,432 -0.05(-0.77%)
Feb 05, 2008 6.744 6.957 6.744 6.781 36,140,652 -0.07(-1.02%)
Feb 04, 2008 7.038 7.088 6.783 6.850 23,397,834 -0.14(-2.06%)
Feb 01, 2008 6.892 7.014 6.824 6.994 34,136,948 +0.11(+1.55%)
Jan 31, 2008 6.713 6.972 6.659 6.887 54,918,752 +0.08(+1.18%)
Jan 30, 2008 6.929 6.948 6.765 6.807 40,893,984 -0.12(-1.76%)
Jan 29, 2008 6.896 6.955 6.633 6.929 36,843,068 +0.09(+1.31%)
Jan 28, 2008 6.606 6.857 6.563 6.840 26,887,274 +0.25(+3.87%)
Jan 25, 2008 6.813 6.816 6.530 6.585 27,835,906 -0.18(-2.64%)
Jan 24, 2008 6.962 6.962 6.746 6.763 54,481,996 -0.15(-2.24%)
Jan 23, 2008 6.460 6.951 6.415 6.918 62,961,388 +0.44(+6.87%)
Jan 22, 2008 5.979 6.493 5.958 6.473 41,589,904 +0.18(+2.87%)
Jan 21, 2008 6.393 6.469 6.160 6.293 0 +0.00(+0.00%)
Jan 18, 2008 6.393 6.469 6.160 6.293 30,687,638 -0.03(-0.55%)
Jan 17, 2008 6.262 6.428 6.258 6.327 44,691,736 +0.09(+1.47%)
Jan 16, 2008 6.134 6.319 6.123 6.236 29,475,850 +0.06(+0.99%)
Jan 15, 2008 6.175 6.243 6.118 6.175 24,375,932 -0.07(-1.05%)
Jan 14, 2008 6.234 6.247 6.086 6.240 20,436,844 +0.08(+1.31%)
Jan 11, 2008 6.131 6.282 6.059 6.160 31,588,388 -0.04(-0.63%)
Jan 10, 2008 5.768 6.288 5.768 6.199 50,877,352 +0.40(+6.87%)
Jan 09, 2008 5.802 5.825 5.554 5.800 28,258,526 +0.01(+0.11%)
Jan 08, 2008 6.007 6.046 5.781 5.794 24,505,498 -0.20(-3.27%)
Jan 07, 2008 5.940 6.073 5.870 5.990 22,608,964 +0.05(+0.84%)
Jan 04, 2008 6.031 6.086 5.900 5.940 26,556,220 -0.14(-2.26%)
Jan 03, 2008 6.140 6.210 6.059 6.077 17,176,760 -0.03(-0.54%)
Jan 02, 2008 6.253 6.290 6.020 6.110 19,054,212 -0.15(-2.40%)
Jan 01, 2008 6.186 6.365 6.171 6.260 0 +0.00(+0.00%)
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%)
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.