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 (%)
Dec 30, 2005 4.740 4.818 4.740 4.792 7,260,565 +0.01(+0.30%)
Dec 29, 2005 4.746 4.808 4.736 4.777 4,781,229 +0.04(+0.83%)
Dec 28, 2005 4.703 4.777 4.699 4.738 7,272,685 +0.05(+0.97%)
Dec 27, 2005 4.719 4.773 4.682 4.693 7,788,042 -0.02(-0.39%)
Dec 23, 2005 4.703 4.746 4.703 4.711 8,515,262 +0.02(+0.40%)
Dec 22, 2005 4.719 4.719 4.666 4.693 8,700,945 +0.01(+0.22%)
Dec 21, 2005 4.713 4.734 4.664 4.682 12,517,881 +0.01(+0.18%)
Dec 20, 2005 4.705 4.715 4.653 4.674 13,140,381 -0.04(-0.83%)
Dec 19, 2005 4.732 4.771 4.701 4.713 9,579,427 -0.05(-1.04%)
Dec 16, 2005 4.888 4.888 4.752 4.763 12,969,242 -0.08(-1.66%)
Dec 15, 2005 4.843 4.847 4.777 4.843 11,623,400 +0.00(+0.04%)
Dec 14, 2005 4.789 4.876 4.777 4.841 11,763,996 +0.05(+1.08%)
Dec 13, 2005 4.723 4.802 4.684 4.789 7,302,259 +0.07(+1.40%)
Dec 12, 2005 4.740 4.782 4.715 4.723 5,083,753 -0.00(-0.04%)
Dec 09, 2005 4.668 4.765 4.662 4.726 13,298,915 +0.06(+1.19%)
Dec 08, 2005 4.600 4.670 4.598 4.670 12,285,171 +0.07(+1.43%)
Dec 07, 2005 4.624 4.647 4.542 4.604 7,797,738 -0.02(-0.49%)
Dec 06, 2005 4.604 4.672 4.600 4.627 8,699,491 +0.03(+0.67%)
Dec 05, 2005 4.488 4.621 4.429 4.596 7,449,157 -0.03(-0.62%)
Dec 02, 2005 4.606 4.672 4.602 4.624 8,433,813 +0.00(+0.04%)
Dec 01, 2005 4.622 4.657 4.550 4.622 9,676,875 +0.00(+0.00%)
Nov 30, 2005 4.686 4.703 4.594 4.622 19,257,272 -0.07(-1.45%)
Nov 29, 2005 4.728 4.740 4.684 4.690 8,670,887 +0.01(+0.22%)
Nov 28, 2005 4.723 4.723 4.643 4.680 14,291,813 -0.04(-0.92%)
Nov 25, 2005 4.713 4.730 4.614 4.723 4,711,901 +0.04(+0.79%)
Nov 23, 2005 4.693 4.707 4.662 4.686 7,050,156 -0.01(-0.13%)
Nov 22, 2005 4.670 4.697 4.641 4.693 8,324,245 +0.01(+0.26%)
Nov 21, 2005 4.622 4.697 4.600 4.680 10,188,838 +0.05(+0.98%)
Nov 18, 2005 4.635 4.643 4.579 4.635 12,025,795 +0.05(+1.12%)
Nov 17, 2005 4.573 4.606 4.540 4.583 14,044,073 +0.04(+0.86%)
Nov 16, 2005 4.517 4.567 4.499 4.544 11,460,503 +0.03(+0.59%)
Nov 15, 2005 4.565 4.631 4.495 4.517 20,284,106 -0.05(-1.04%)
Nov 14, 2005 4.579 4.589 4.523 4.565 20,538,148 -0.01(-0.32%)
Nov 11, 2005 4.600 4.723 4.534 4.579 11,325,725 -0.02(-0.49%)
Nov 10, 2005 4.558 4.616 4.528 4.602 14,981,218 +0.06(+1.36%)
Nov 09, 2005 4.563 4.579 4.503 4.540 11,760,118 -0.02(-0.45%)
Nov 08, 2005 4.548 4.569 4.488 4.561 11,982,647 -0.01(-0.27%)
Nov 07, 2005 4.585 4.631 4.548 4.573 44,437,992 -0.01(-0.27%)
Nov 04, 2005 4.532 4.602 4.505 4.585 18,511,628 +0.05(+1.18%)
Nov 03, 2005 4.466 4.563 4.441 4.532 30,207,266 -0.03(-0.68%)
Nov 02, 2005 4.445 4.577 4.435 4.563 23,410,668 +0.12(+2.79%)
Nov 01, 2005 4.429 4.449 4.371 4.439 12,176,572 -0.00(-0.05%)
Oct 31, 2005 4.367 4.470 4.367 4.441 11,701,940 +0.12(+2.87%)
Oct 28, 2005 4.228 4.323 4.220 4.317 11,283,546 +0.11(+2.70%)
Oct 27, 2005 4.294 4.294 4.191 4.204 10,351,250 -0.08(-1.93%)
Oct 26, 2005 4.249 4.398 4.226 4.286 14,613,729 +0.04(+0.82%)
Oct 25, 2005 4.286 4.301 4.237 4.251 12,898,459 -0.03(-0.67%)
Oct 24, 2005 4.268 4.358 4.266 4.280 15,034,062 +0.01(+0.24%)
Oct 21, 2005 4.342 4.344 4.257 4.270 17,160,938 -0.04(-0.91%)
Oct 20, 2005 4.332 4.412 4.294 4.309 17,425,646 -0.02(-0.52%)
Oct 19, 2005 4.272 4.332 4.228 4.332 15,970,722 +0.04(+1.01%)
Oct 18, 2005 4.278 4.311 4.251 4.288 16,378,450 -0.02(-0.53%)
Oct 17, 2005 4.311 4.321 4.270 4.311 15,002,065 -0.02(-0.48%)
Oct 14, 2005 4.299 4.346 4.278 4.332 14,118,250 +0.03(+0.77%)
Oct 13, 2005 4.311 4.352 4.243 4.299 19,338,720 -0.01(-0.24%)
Oct 12, 2005 4.383 4.431 4.301 4.309 28,753,796 -0.15(-3.42%)
Oct 11, 2005 4.515 4.594 4.457 4.462 30,957,758 +0.01(+0.14%)
Oct 10, 2005 4.497 4.558 4.455 4.455 27,295,476 +0.08(+1.84%)
Oct 07, 2005 4.404 4.457 4.354 4.375 18,895,600 -0.04(-0.89%)
Oct 06, 2005 4.175 4.437 4.189 4.414 43,312,740 +0.20(+4.85%)
Oct 05, 2005 4.222 4.259 4.210 4.210 16,455,050 -0.02(-0.44%)
Oct 04, 2005 4.216 4.286 4.216 4.228 9,230,846 +0.00(+0.10%)
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.