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

TJX Companies (NY: TJX )

117.70 -0.38 (-0.32%)
Streaming Delayed Price Updated: 1:20 PM 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 (%)
Sep 30, 2009 8.129 8.177 7.969 8.129 21,667,160 +0.03(+0.41%)
Sep 29, 2009 8.192 8.243 8.059 8.096 13,151,292 -0.10(-1.19%)
Sep 28, 2009 8.070 8.221 8.048 8.193 12,546,609 +0.13(+1.61%)
Sep 25, 2009 8.192 8.218 8.006 8.063 20,777,242 -0.15(-1.79%)
Sep 24, 2009 8.227 8.297 8.120 8.210 15,645,747 -0.02(-0.27%)
Sep 23, 2009 8.437 8.468 8.227 8.231 17,574,386 -0.17(-2.06%)
Sep 22, 2009 8.396 8.450 8.339 8.404 18,663,434 +0.07(+0.87%)
Sep 21, 2009 8.247 8.444 8.177 8.332 18,674,678 +0.01(+0.11%)
Sep 18, 2009 8.310 8.371 8.240 8.323 21,093,490 +0.07(+0.79%)
Sep 17, 2009 8.245 8.330 8.196 8.258 18,642,008 +0.07(+0.80%)
Sep 16, 2009 8.175 8.295 8.142 8.192 16,245,933 +0.04(+0.46%)
Sep 15, 2009 8.019 8.159 7.986 8.155 20,004,432 +0.07(+0.81%)
Sep 14, 2009 7.980 8.096 7.934 8.089 11,357,887 +0.07(+0.93%)
Sep 11, 2009 7.954 8.070 7.936 8.015 22,589,004 +0.08(+1.02%)
Sep 10, 2009 7.969 7.986 7.868 7.934 21,803,810 -0.04(-0.49%)
Sep 09, 2009 7.877 7.984 7.868 7.973 26,702,742 +0.07(+0.94%)
Sep 08, 2009 7.986 8.008 7.855 7.899 20,549,922 -0.02(-0.25%)
Sep 04, 2009 7.846 7.965 7.820 7.919 14,530,616 +0.10(+1.23%)
Sep 03, 2009 7.695 7.835 7.630 7.822 27,433,610 +0.20(+2.64%)
Sep 02, 2009 7.739 7.774 7.612 7.621 25,091,618 -0.11(-1.36%)
Sep 01, 2009 7.897 7.943 7.702 7.726 20,802,502 -0.14(-1.78%)
Aug 31, 2009 7.934 7.975 7.844 7.866 16,860,354 -0.13(-1.59%)
Aug 28, 2009 8.161 8.181 7.961 7.993 21,791,086 -0.15(-1.80%)
Aug 27, 2009 8.028 8.155 7.934 8.140 26,716,156 +0.13(+1.64%)
Aug 26, 2009 7.940 8.048 7.910 8.008 21,804,404 -0.01(-0.11%)
Aug 25, 2009 7.730 8.052 7.693 8.017 31,646,046 +0.28(+3.56%)
Aug 24, 2009 7.842 7.884 7.726 7.741 17,919,152 -0.11(-1.34%)
Aug 21, 2009 7.842 7.932 7.779 7.846 17,300,390 +0.05(+0.65%)
Aug 20, 2009 7.669 7.810 7.645 7.796 21,654,742 +0.14(+1.77%)
Aug 19, 2009 7.439 7.671 7.439 7.660 25,660,122 +0.15(+1.98%)
Aug 18, 2009 7.559 7.645 7.396 7.512 54,307,500 +0.01(+0.09%)
Aug 17, 2009 7.608 7.763 7.463 7.505 32,012,966 -0.17(-2.25%)
Aug 14, 2009 7.750 7.779 7.589 7.678 19,724,390 -0.06(-0.76%)
Aug 13, 2009 7.814 7.835 7.663 7.737 21,387,586 -0.11(-1.45%)
Aug 12, 2009 7.684 7.936 7.684 7.851 17,752,668 +0.17(+2.25%)
Aug 11, 2009 7.695 7.748 7.573 7.678 17,775,134 -0.01(-0.14%)
Aug 10, 2009 7.757 7.772 7.595 7.689 15,742,769 -0.07(-0.87%)
Aug 07, 2009 7.695 7.772 7.606 7.757 26,833,230 +0.14(+1.84%)
Aug 06, 2009 7.931 8.050 7.597 7.617 43,114,320 -0.32(-4.00%)
Aug 05, 2009 7.844 7.942 7.693 7.934 19,127,488 +0.12(+1.48%)
Aug 04, 2009 7.973 8.008 7.794 7.818 21,203,072 -0.17(-2.13%)
Aug 03, 2009 7.984 8.012 7.859 7.988 11,230,420 +0.07(+0.86%)
Jul 31, 2009 8.006 8.021 7.892 7.921 12,821,582 -0.09(-1.06%)
Jul 30, 2009 8.008 8.089 7.973 8.006 22,236,328 +0.05(+0.69%)
Jul 29, 2009 7.894 7.991 7.864 7.951 14,957,403 +0.03(+0.33%)
Jul 28, 2009 7.818 7.947 7.719 7.925 21,934,390 +0.09(+1.12%)
Jul 27, 2009 7.789 7.857 7.724 7.837 17,675,286 -0.01(-0.08%)
Jul 24, 2009 7.820 7.912 7.739 7.844 36,422,272 +0.00(+0.00%)
Jul 23, 2009 7.735 7.947 7.656 7.844 23,522,514 +0.13(+1.73%)
Jul 22, 2009 7.711 7.822 7.674 7.711 20,011,612 -0.02(-0.28%)
Jul 21, 2009 7.811 7.890 7.547 7.733 33,926,672 -0.05(-0.67%)
Jul 20, 2009 7.728 7.805 7.597 7.785 29,811,402 +0.09(+1.16%)
Jul 17, 2009 7.639 7.713 7.571 7.695 38,690,292 -0.04(-0.56%)
Jul 16, 2009 7.466 7.765 7.383 7.739 40,024,816 +0.23(+3.09%)
Jul 15, 2009 7.459 7.527 7.361 7.507 26,886,426 +0.12(+1.66%)
Jul 14, 2009 7.171 7.405 7.125 7.385 31,050,494 +0.17(+2.36%)
Jul 13, 2009 7.087 7.221 7.064 7.214 29,094,318 +0.24(+3.51%)
Jul 10, 2009 6.961 7.042 6.900 6.970 26,258,284 -0.05(-0.69%)
Jul 09, 2009 7.160 7.206 6.981 7.018 37,363,696 +0.22(+3.22%)
Jul 08, 2009 6.587 6.823 6.587 6.799 29,018,744 +0.18(+2.71%)
Jul 07, 2009 6.753 6.755 6.583 6.620 23,866,218 -0.14(-2.01%)
Jul 06, 2009 6.513 6.777 6.478 6.755 27,348,934 +0.24(+3.69%)
Jul 02, 2009 6.775 6.836 6.515 6.515 21,322,990 -0.32(-4.70%)
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.