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

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2007 5.856 6.025 5.841 5.926 13,213,627 +0.04(+0.67%)
Dec 28, 2007 5.957 6.002 5.881 5.887 10,335,586 -0.04(-0.59%)
Dec 27, 2007 5.967 6.023 5.922 5.922 12,814,606 -0.07(-1.20%)
Dec 26, 2007 6.056 6.081 5.891 5.994 9,199,508 -0.12(-1.89%)
Dec 24, 2007 6.004 6.153 6.004 6.110 3,863,002 +0.05(+0.89%)
Dec 21, 2007 6.021 6.097 5.986 6.056 21,008,956 +0.10(+1.63%)
Dec 20, 2007 5.907 5.982 5.817 5.959 15,244,365 +0.07(+1.23%)
Dec 19, 2007 6.126 6.126 5.858 5.887 18,293,870 -0.18(-2.99%)
Dec 18, 2007 6.019 6.151 5.932 6.068 24,762,884 +0.11(+1.76%)
Dec 17, 2007 5.930 6.079 5.907 5.963 14,410,408 +0.00(+0.03%)
Dec 14, 2007 6.060 6.108 5.955 5.961 14,937,439 -0.17(-2.73%)
Dec 13, 2007 6.217 6.262 5.998 6.128 23,563,990 -0.10(-1.66%)
Dec 12, 2007 6.310 6.382 6.134 6.231 19,582,058 +0.07(+1.17%)
Dec 11, 2007 6.367 6.423 6.126 6.159 27,957,896 -0.21(-3.33%)
Dec 10, 2007 6.365 6.392 6.283 6.372 14,880,745 +0.01(+0.16%)
Dec 07, 2007 6.182 6.380 6.182 6.361 22,092,998 +0.17(+2.77%)
Dec 06, 2007 6.033 6.281 5.924 6.190 30,118,066 +0.21(+3.48%)
Dec 05, 2007 6.015 6.091 5.938 5.982 17,766,544 +0.00(+0.00%)
Dec 04, 2007 5.848 6.023 5.784 5.982 23,948,084 +0.08(+1.29%)
Dec 03, 2007 6.087 6.087 5.905 5.905 17,337,958 -0.15(-2.42%)
Nov 30, 2007 5.928 6.089 5.916 6.052 23,365,812 +0.26(+4.49%)
Nov 29, 2007 5.885 5.885 5.765 5.792 19,285,904 -0.11(-1.78%)
Nov 28, 2007 5.676 5.949 5.666 5.897 26,689,086 +0.25(+4.50%)
Nov 27, 2007 5.635 5.747 5.598 5.643 21,132,674 +0.01(+0.26%)
Nov 26, 2007 5.895 5.895 5.621 5.629 35,330,796 -0.25(-4.31%)
Nov 23, 2007 5.870 5.909 5.823 5.883 12,613,612 +0.05(+0.81%)
Nov 21, 2007 5.804 5.924 5.728 5.835 18,576,840 -0.06(-0.95%)
Nov 20, 2007 5.827 5.996 5.782 5.891 28,825,198 +0.08(+1.35%)
Nov 19, 2007 6.025 6.025 5.808 5.813 26,594,190 -0.24(-3.95%)
Nov 16, 2007 6.085 6.136 5.945 6.052 24,631,510 +0.01(+0.20%)
Nov 15, 2007 5.998 6.126 5.988 6.039 21,010,192 +0.01(+0.10%)
Nov 14, 2007 6.299 6.299 6.015 6.033 42,467,372 -0.24(-3.85%)
Nov 13, 2007 6.145 6.394 6.077 6.275 42,980,252 +0.23(+3.75%)
Nov 12, 2007 5.800 6.126 5.800 6.048 30,997,414 +0.18(+3.02%)
Nov 09, 2007 5.854 6.002 5.815 5.870 32,641,854 -0.01(-0.21%)
Nov 08, 2007 5.786 6.008 5.689 5.883 41,085,332 +0.25(+4.51%)
Nov 07, 2007 5.582 5.734 5.577 5.629 31,897,326 -0.04(-0.66%)
Nov 06, 2007 5.654 5.687 5.491 5.666 22,552,068 +0.01(+0.15%)
Nov 05, 2007 5.650 5.726 5.590 5.658 23,606,406 -0.07(-1.22%)
Nov 02, 2007 5.751 5.792 5.590 5.728 28,007,182 -0.01(-0.25%)
Nov 01, 2007 5.971 5.980 5.720 5.742 31,013,366 -0.22(-3.77%)
Oct 31, 2007 5.938 6.079 5.897 5.967 32,528,116 +0.09(+1.58%)
Oct 30, 2007 5.827 5.914 5.775 5.874 16,580,132 +0.01(+0.25%)
Oct 29, 2007 5.940 5.982 5.846 5.860 13,107,414 -0.07(-1.11%)
Oct 26, 2007 5.965 5.994 5.825 5.926 17,174,514 +0.03(+0.56%)
Oct 25, 2007 6.015 6.058 5.786 5.893 21,047,202 -0.11(-1.79%)
Oct 24, 2007 6.048 6.079 5.883 6.000 19,483,606 -0.05(-0.78%)
Oct 23, 2007 6.004 6.054 5.912 6.048 20,732,558 +0.05(+0.79%)
Oct 22, 2007 5.829 6.031 5.777 6.000 25,024,126 +0.15(+2.61%)
Oct 19, 2007 5.938 6.025 5.831 5.848 22,072,582 -0.11(-1.90%)
Oct 18, 2007 6.031 6.044 5.909 5.961 17,071,732 -0.12(-1.93%)
Oct 17, 2007 6.209 6.246 6.013 6.079 20,481,426 -0.07(-1.14%)
Oct 16, 2007 6.161 6.252 6.116 6.149 18,960,566 -0.03(-0.50%)
Oct 15, 2007 6.310 6.322 6.134 6.180 17,325,776 -0.13(-2.03%)
Oct 12, 2007 6.351 6.415 6.240 6.308 17,589,514 -0.05(-0.81%)
Oct 11, 2007 6.192 6.598 6.190 6.359 43,394,820 +0.24(+3.91%)
Oct 10, 2007 6.062 6.155 6.042 6.120 17,166,272 +0.00(+0.03%)
Oct 09, 2007 6.221 6.250 6.054 6.118 26,658,530 +0.00(+0.07%)
Oct 08, 2007 5.998 6.132 5.899 6.114 31,284,036 +0.12(+2.07%)
Oct 05, 2007 5.976 6.042 5.957 5.990 15,270,069 +0.08(+1.33%)
Oct 04, 2007 6.066 6.079 5.841 5.912 20,835,824 -0.13(-2.15%)
Oct 03, 2007 5.976 6.112 5.959 6.042 15,949,875 +0.04(+0.65%)
Oct 02, 2007 6.013 6.027 5.934 6.002 13,522,899 -0.02(-0.34%)
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.