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: 6:30 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 (%)
Feb 28, 2006 5.095 5.120 5.029 5.051 9,758,687 -0.04(-0.85%)
Feb 27, 2006 4.992 5.113 4.992 5.095 9,035,354 +0.12(+2.32%)
Feb 24, 2006 5.021 5.021 4.911 4.979 12,862,908 -0.04(-0.78%)
Feb 23, 2006 5.045 5.105 5.012 5.018 10,529,531 -0.02(-0.49%)
Feb 22, 2006 4.950 5.107 4.940 5.043 18,702,898 -0.01(-0.24%)
Feb 21, 2006 5.054 5.134 5.047 5.056 15,515,774 +0.01(+0.25%)
Feb 17, 2006 5.159 5.159 5.035 5.043 8,847,734 -0.11(-2.20%)
Feb 16, 2006 5.163 5.165 5.136 5.157 16,559,564 +0.02(+0.40%)
Feb 15, 2006 5.076 5.138 5.056 5.136 18,179,790 +0.06(+1.18%)
Feb 14, 2006 5.047 5.082 5.029 5.076 12,500,757 +0.03(+0.57%)
Feb 13, 2006 5.025 5.060 5.021 5.047 12,645,715 +0.01(+0.12%)
Feb 10, 2006 5.043 5.089 5.008 5.041 14,052,625 -0.01(-0.29%)
Feb 09, 2006 5.101 5.128 5.045 5.056 12,801,338 -0.06(-1.25%)
Feb 08, 2006 5.155 5.155 5.064 5.120 20,312,458 +0.01(+0.12%)
Feb 07, 2006 5.167 5.239 5.080 5.113 10,002,060 -0.08(-1.47%)
Feb 06, 2006 5.101 5.204 5.101 5.190 8,236,392 +0.09(+1.74%)
Feb 03, 2006 5.260 5.278 5.093 5.101 15,766,904 -0.20(-3.85%)
Feb 02, 2006 5.245 5.320 5.208 5.305 15,463,900 +0.09(+1.70%)
Feb 01, 2006 5.256 5.258 5.157 5.217 12,716,012 -0.05(-0.94%)
Jan 31, 2006 5.204 5.287 5.173 5.266 18,022,712 +0.14(+2.74%)
Jan 30, 2006 5.146 5.175 5.124 5.126 10,881,016 -0.01(-0.16%)
Jan 27, 2006 5.076 5.153 5.062 5.134 21,426,546 +0.06(+1.18%)
Jan 26, 2006 5.072 5.146 5.045 5.074 10,833,020 +0.00(+0.08%)
Jan 25, 2006 5.023 5.084 5.000 5.070 8,707,625 +0.07(+1.44%)
Jan 24, 2006 4.981 5.047 4.950 4.998 14,312,967 +0.06(+1.13%)
Jan 23, 2006 4.847 5.033 4.847 4.942 8,203,425 -0.05(-0.91%)
Jan 20, 2006 5.105 5.115 4.975 4.988 10,780,176 -0.09(-1.75%)
Jan 19, 2006 5.084 5.101 5.045 5.076 7,502,393 +0.01(+0.12%)
Jan 18, 2006 5.049 5.153 5.032 5.070 10,289,551 -0.01(-0.16%)
Jan 17, 2006 5.099 5.117 5.051 5.078 8,409,953 -0.06(-1.12%)
Jan 13, 2006 5.153 5.175 5.097 5.136 9,966,184 -0.01(-0.16%)
Jan 12, 2006 5.177 5.212 5.117 5.144 13,153,308 -0.05(-0.95%)
Jan 11, 2006 5.157 5.256 5.148 5.194 16,383,094 +0.04(+0.72%)
Jan 10, 2006 5.142 5.157 5.126 5.157 16,041,305 +0.01(+0.28%)
Jan 09, 2006 5.076 5.157 5.033 5.142 17,523,362 +0.08(+1.67%)
Jan 06, 2006 5.043 5.064 4.996 5.058 23,588,786 +0.07(+1.32%)
Jan 05, 2006 5.043 5.091 4.952 4.992 28,342,806 -0.02(-0.49%)
Jan 04, 2006 4.775 5.041 4.770 5.016 39,795,412 +0.24(+5.05%)
Jan 03, 2006 4.785 4.792 4.655 4.775 14,200,976 -0.02(-0.34%)
Dec 30, 2005 4.740 4.818 4.740 4.792 7,260,474 +0.01(+0.30%)
Dec 29, 2005 4.746 4.808 4.736 4.777 4,781,170 +0.04(+0.83%)
Dec 28, 2005 4.703 4.777 4.699 4.738 7,272,595 +0.05(+0.97%)
Dec 27, 2005 4.719 4.773 4.682 4.693 7,787,945 -0.02(-0.39%)
Dec 23, 2005 4.703 4.746 4.703 4.711 8,515,156 +0.02(+0.40%)
Dec 22, 2005 4.719 4.719 4.666 4.693 8,700,837 +0.01(+0.22%)
Dec 21, 2005 4.713 4.734 4.664 4.682 12,517,725 +0.01(+0.18%)
Dec 20, 2005 4.705 4.715 4.653 4.674 13,140,218 -0.04(-0.83%)
Dec 19, 2005 4.732 4.771 4.701 4.713 9,579,308 -0.05(-1.04%)
Dec 16, 2005 4.889 4.889 4.752 4.763 12,969,081 -0.08(-1.66%)
Dec 15, 2005 4.843 4.847 4.777 4.843 11,623,256 +0.00(+0.04%)
Dec 14, 2005 4.790 4.876 4.777 4.841 11,763,850 +0.05(+1.08%)
Dec 13, 2005 4.724 4.802 4.684 4.790 7,302,168 +0.07(+1.40%)
Dec 12, 2005 4.740 4.782 4.715 4.724 5,083,689 -0.00(-0.04%)
Dec 09, 2005 4.668 4.765 4.662 4.726 13,298,750 +0.06(+1.19%)
Dec 08, 2005 4.600 4.670 4.598 4.670 12,285,018 +0.07(+1.43%)
Dec 07, 2005 4.625 4.647 4.542 4.604 7,797,641 -0.02(-0.49%)
Dec 06, 2005 4.604 4.672 4.600 4.627 8,699,383 +0.03(+0.67%)
Dec 05, 2005 4.488 4.621 4.429 4.596 7,449,064 -0.03(-0.62%)
Dec 02, 2005 4.606 4.672 4.602 4.625 8,433,708 +0.00(+0.04%)
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.