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

TJX Companies (NY: TJX )

98.39 -0.28 (-0.28%)
Streaming Delayed Price Updated: 3:03 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 (%)
Dec 31, 2003 4.528 4.548 4.486 4.548 10,015,635 +0.02(+0.50%)
Dec 30, 2003 4.435 4.538 4.416 4.526 11,066,212 +0.09(+2.05%)
Dec 29, 2003 4.371 4.439 4.342 4.435 7,328,347 +0.04(+0.99%)
Dec 26, 2003 4.330 4.426 4.330 4.391 3,101,312 +0.08(+1.96%)
Dec 24, 2003 4.336 4.340 4.307 4.307 4,294,423 -0.03(-0.76%)
Dec 23, 2003 4.332 4.344 4.327 4.340 15,623,886 -0.01(-0.28%)
Dec 22, 2003 4.372 4.406 4.348 4.352 10,187,741 -0.00(-0.09%)
Dec 19, 2003 4.394 4.396 4.334 4.356 14,362,902 -0.04(-0.89%)
Dec 18, 2003 4.466 4.474 4.375 4.396 16,944,986 -0.09(-1.98%)
Dec 17, 2003 4.389 4.486 4.365 4.484 9,163,828 +0.09(+2.02%)
Dec 16, 2003 4.365 4.418 4.307 4.396 14,698,389 +0.03(+0.66%)
Dec 15, 2003 4.517 4.523 4.361 4.367 9,073,654 -0.09(-1.95%)
Dec 12, 2003 4.488 4.503 4.429 4.453 7,830,608 -0.04(-0.78%)
Dec 11, 2003 4.455 4.536 4.455 4.488 8,957,300 +0.03(+0.69%)
Dec 10, 2003 4.457 4.484 4.429 4.457 11,264,014 -0.01(-0.18%)
Dec 09, 2003 4.414 4.476 4.414 4.466 14,017,235 +0.05(+1.12%)
Dec 08, 2003 4.424 4.457 4.383 4.416 10,835,444 +0.00(+0.00%)
Dec 05, 2003 4.466 4.466 4.424 4.416 16,746,700 -0.08(-1.74%)
Dec 04, 2003 4.540 4.567 4.435 4.495 24,601,064 -0.04(-0.95%)
Dec 03, 2003 4.592 4.631 4.501 4.538 19,717,600 -0.05(-1.17%)
Dec 02, 2003 4.618 4.639 4.569 4.592 10,558,619 -0.05(-1.02%)
Dec 01, 2003 4.672 4.693 4.587 4.639 10,833,505 -0.02(-0.44%)
Nov 28, 2003 4.649 4.703 4.645 4.660 5,657,217 +0.01(+0.22%)
Nov 26, 2003 4.734 4.736 4.620 4.649 12,118,729 -0.11(-2.21%)
Nov 25, 2003 4.581 4.810 4.579 4.754 17,717,768 +0.14(+3.13%)
Nov 24, 2003 4.563 4.631 4.559 4.610 13,908,153 +0.05(+1.04%)
Nov 21, 2003 4.542 4.610 4.542 4.563 9,957,458 +0.02(+0.45%)
Nov 20, 2003 4.482 4.577 4.466 4.542 9,194,856 +0.05(+1.15%)
Nov 19, 2003 4.472 4.517 4.439 4.490 10,620,674 +0.02(+0.55%)
Nov 18, 2003 4.534 4.589 4.453 4.466 11,498,660 -0.07(-1.50%)
Nov 17, 2003 4.517 4.600 4.493 4.534 13,416,558 -0.06(-1.21%)
Nov 14, 2003 4.610 4.693 4.579 4.589 7,830,608 -0.04(-0.80%)
Nov 13, 2003 4.651 4.693 4.575 4.627 15,368,393 -0.04(-0.84%)
Nov 12, 2003 4.732 4.699 4.587 4.666 17,887,452 -0.07(-1.40%)
Nov 11, 2003 4.765 4.878 4.668 4.732 15,939,980 -0.07(-1.46%)
Nov 10, 2003 4.672 4.837 4.666 4.802 22,902,298 +0.11(+2.33%)
Nov 07, 2003 4.579 4.734 4.563 4.693 24,278,666 +0.11(+2.48%)
Nov 06, 2003 4.414 4.589 4.259 4.579 24,263,638 +0.32(+7.51%)
Nov 05, 2003 4.332 4.276 4.231 4.259 16,017,550 -0.01(-0.15%)
Nov 04, 2003 4.332 4.332 4.313 4.266 11,012,399 -0.09(-2.04%)
Nov 03, 2003 4.330 4.418 4.338 4.354 9,251,811 +0.02(+0.57%)
Oct 31, 2003 4.383 4.381 4.315 4.330 7,962,960 -0.05(-1.22%)
Oct 30, 2003 4.443 4.455 4.369 4.383 13,238,149 -0.04(-0.93%)
Oct 29, 2003 4.373 4.445 4.342 4.424 9,374,719 +0.03(+0.75%)
Oct 28, 2003 4.259 4.369 4.253 4.391 12,544,390 +0.14(+3.35%)
Oct 27, 2003 4.280 4.319 4.235 4.249 8,704,716 -0.01(-0.34%)
Oct 24, 2003 4.319 4.319 4.195 4.264 9,717,963 -0.06(-1.29%)
Oct 23, 2003 4.239 4.323 4.204 4.319 13,305,053 +0.08(+1.90%)
Oct 22, 2003 4.276 4.292 4.233 4.239 11,734,277 -0.09(-2.05%)
Oct 21, 2003 4.412 4.412 4.303 4.327 16,454,361 -0.05(-1.04%)
Oct 20, 2003 4.383 4.414 4.342 4.373 12,566,691 -0.00(-0.09%)
Oct 17, 2003 4.445 4.499 4.377 4.377 18,345,110 -0.04(-0.84%)
Oct 16, 2003 4.371 4.377 4.363 4.414 7,187,269 +0.04(+0.80%)
Oct 15, 2003 4.424 4.426 4.356 4.379 8,919,485 -0.05(-1.12%)
Oct 14, 2003 4.379 4.422 4.332 4.429 10,029,694 +0.05(+1.04%)
Oct 13, 2003 4.272 4.389 4.290 4.383 6,823,663 +0.11(+2.61%)
Oct 10, 2003 4.352 4.402 4.228 4.272 10,311,367 -0.10(-2.31%)
Oct 09, 2003 4.144 4.435 4.144 4.373 22,012,192 +0.23(+5.53%)
Oct 08, 2003 4.162 4.195 4.138 4.144 9,980,244 +0.00(+0.10%)
Oct 07, 2003 4.132 4.152 4.088 4.140 9,476,044 +0.01(+0.20%)
Oct 06, 2003 4.142 4.160 4.113 4.132 6,438,241 -0.01(-0.25%)
Oct 03, 2003 4.160 4.177 4.123 4.142 11,419,152 +0.05(+1.16%)
Oct 02, 2003 4.070 4.121 4.045 4.094 11,046,335 -0.03(-0.70%)
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.