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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 29, 2007 5.672 5.763 5.639 5.672 22,414,908 +0.01(+0.15%)
Jun 28, 2007 5.619 5.676 5.569 5.664 18,406,380 +0.05(+0.88%)
Jun 27, 2007 5.437 5.633 5.433 5.615 13,972,976 +0.09(+1.60%)
Jun 26, 2007 5.584 5.594 5.514 5.526 13,390,863 -0.02(-0.41%)
Jun 25, 2007 5.802 5.802 5.514 5.549 23,062,672 -0.09(-1.61%)
Jun 22, 2007 5.658 5.687 5.631 5.639 15,238,464 -0.05(-0.94%)
Jun 21, 2007 5.689 5.716 5.621 5.693 14,113,711 +0.00(+0.07%)
Jun 20, 2007 5.817 5.831 5.681 5.689 19,109,166 -0.12(-2.13%)
Jun 19, 2007 5.794 5.819 5.761 5.813 14,195,644 -0.04(-0.63%)
Jun 18, 2007 5.982 5.982 5.841 5.850 14,455,500 -0.06(-1.08%)
Jun 15, 2007 5.953 5.982 5.903 5.914 17,393,432 -0.00(-0.03%)
Jun 14, 2007 5.872 5.932 5.848 5.916 17,172,360 +0.05(+0.77%)
Jun 13, 2007 5.753 5.872 5.707 5.870 22,965,324 +0.15(+2.63%)
Jun 12, 2007 5.745 5.775 5.681 5.720 19,145,042 -0.05(-0.89%)
Jun 11, 2007 5.821 5.827 5.736 5.771 10,391,360 -0.05(-0.85%)
Jun 08, 2007 5.722 5.850 5.707 5.821 27,133,696 +0.10(+1.73%)
Jun 07, 2007 5.827 5.887 5.693 5.722 25,934,284 -0.16(-2.70%)
Jun 06, 2007 5.858 5.910 5.778 5.881 21,677,298 +0.01(+0.25%)
Jun 05, 2007 5.899 5.916 5.837 5.866 13,621,021 -0.05(-0.80%)
Jun 04, 2007 5.817 5.928 5.798 5.914 16,656,021 +0.11(+1.96%)
Jun 01, 2007 5.771 5.858 5.763 5.800 16,343,825 +0.03(+0.54%)
May 31, 2007 5.755 5.773 5.676 5.769 14,996,061 +0.05(+0.87%)
May 30, 2007 5.656 5.726 5.652 5.720 13,846,582 +0.06(+1.02%)
May 29, 2007 5.658 5.724 5.643 5.662 13,427,709 -0.01(-0.18%)
May 25, 2007 5.714 5.730 5.621 5.672 17,976,172 -0.04(-0.69%)
May 24, 2007 5.788 5.806 5.683 5.712 18,072,164 -0.09(-1.63%)
May 23, 2007 5.775 5.844 5.763 5.806 14,818,621 +0.04(+0.64%)
May 22, 2007 5.829 5.848 5.763 5.769 13,213,424 -0.06(-1.10%)
May 21, 2007 5.817 5.848 5.778 5.833 16,030,155 -0.01(-0.18%)
May 18, 2007 5.720 5.846 5.693 5.844 16,126,874 +0.17(+2.91%)
May 17, 2007 5.672 5.714 5.641 5.679 15,028,252 -0.02(-0.33%)
May 16, 2007 5.724 5.732 5.646 5.697 19,876,024 -0.03(-0.47%)
May 15, 2007 5.615 5.821 5.695 5.724 23,934,550 -0.13(-2.19%)
May 14, 2007 5.813 5.910 5.827 5.852 13,798,344 +0.04(+0.67%)
May 11, 2007 5.883 5.903 5.771 5.813 17,529,664 -0.08(-1.36%)
May 10, 2007 5.806 5.992 5.775 5.893 21,450,786 +0.09(+1.53%)
May 09, 2007 5.709 5.821 5.701 5.804 22,548,874 +0.10(+1.70%)
May 08, 2007 5.796 5.821 5.695 5.707 17,866,120 -0.12(-1.98%)
May 07, 2007 5.769 5.839 5.755 5.823 9,193,392 +0.04(+0.68%)
May 04, 2007 5.817 5.825 5.765 5.784 11,914,140 -0.01(-0.18%)
May 03, 2007 5.854 5.866 5.782 5.794 16,648,769 -0.06(-1.02%)
May 02, 2007 5.813 5.872 5.802 5.854 13,625,539 +0.05(+0.78%)
May 01, 2007 5.693 5.817 5.693 5.808 18,510,720 +0.06(+0.97%)
Apr 30, 2007 5.848 5.872 5.745 5.753 18,851,776 -0.10(-1.69%)
Apr 27, 2007 5.899 5.901 5.817 5.852 14,323,061 +0.04(+0.71%)
Apr 26, 2007 5.839 5.854 5.798 5.811 16,059,994 -0.03(-0.53%)
Apr 25, 2007 5.848 5.868 5.827 5.841 13,092,077 -0.01(-0.11%)
Apr 24, 2007 5.872 5.881 5.788 5.848 18,507,146 -0.05(-0.80%)
Apr 23, 2007 6.155 6.155 5.885 5.895 14,234,913 -0.09(-1.52%)
Apr 20, 2007 5.980 5.986 5.932 5.986 13,287,120 +0.08(+1.40%)
Apr 19, 2007 5.839 5.957 5.837 5.903 19,935,278 +0.05(+0.81%)
Apr 18, 2007 5.811 5.879 5.798 5.856 11,568,109 +0.02(+0.28%)
Apr 17, 2007 5.846 5.862 5.827 5.839 17,514,150 -0.01(-0.14%)
Apr 16, 2007 5.775 5.856 5.775 5.848 15,717,507 +0.09(+1.54%)
Apr 13, 2007 5.837 5.837 5.742 5.759 14,598,838 +0.01(+0.14%)
Apr 12, 2007 5.718 5.817 5.676 5.751 12,860,048 +0.01(+0.22%)
Apr 11, 2007 5.745 5.778 5.705 5.738 14,674,115 -0.02(-0.39%)
Apr 10, 2007 5.778 5.796 5.718 5.761 15,303,913 -0.03(-0.50%)
Apr 09, 2007 5.759 5.800 5.720 5.790 17,970,998 +0.04(+0.65%)
Apr 05, 2007 5.707 5.763 5.695 5.753 8,782,285 +0.05(+0.83%)
Apr 04, 2007 5.683 5.728 5.672 5.705 13,033,560 +0.01(+0.18%)
Apr 03, 2007 5.623 5.716 5.613 5.695 23,782,370 +0.11(+1.96%)
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.