Skip to main content

TJX Companies (NY: TJX )

101.29 +0.21 (+0.21%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.213 4.307 4.184 4.249 8,533,250 +0.02(+0.59%)
Oct 30, 2002 4.245 4.313 4.166 4.224 16,293,735 -0.03(-0.73%)
Oct 29, 2002 4.234 4.327 4.089 4.255 12,191,322 +0.05(+1.23%)
Oct 28, 2002 4.358 4.367 4.191 4.203 13,683,240 -0.08(-1.88%)
Oct 25, 2002 4.158 4.286 4.098 4.284 10,175,374 +0.14(+3.50%)
Oct 24, 2002 4.348 4.348 4.120 4.139 22,399,056 -0.16(-3.80%)
Oct 23, 2002 4.234 4.317 4.172 4.302 17,951,798 +0.06(+1.46%)
Oct 22, 2002 4.141 4.261 4.120 4.240 23,427,798 +0.10(+2.40%)
Oct 21, 2002 4.006 4.143 3.901 4.141 12,286,952 +0.13(+3.20%)
Oct 18, 2002 3.841 4.044 3.835 4.013 17,012,406 +0.10(+2.54%)
Oct 17, 2002 3.955 3.973 3.855 3.913 13,647,017 +0.10(+2.55%)
Oct 16, 2002 3.936 3.994 3.803 3.816 9,854,193 -0.12(-3.05%)
Oct 15, 2002 3.944 3.948 3.872 3.936 9,500,654 +0.19(+5.03%)
Oct 14, 2002 3.737 3.872 3.708 3.748 9,932,436 -0.01(-0.28%)
Oct 11, 2002 3.520 3.830 3.518 3.758 18,241,584 +0.37(+10.81%)
Oct 10, 2002 3.354 3.468 3.333 3.391 34,104,020 -0.03(-0.97%)
Oct 09, 2002 3.460 3.559 3.416 3.425 14,569,022 -0.11(-3.22%)
Oct 08, 2002 3.468 3.588 3.398 3.538 20,387,454 +0.11(+3.08%)
Oct 07, 2002 3.458 3.532 3.385 3.433 16,181,684 -0.06(-1.72%)
Oct 04, 2002 3.474 3.578 3.354 3.493 19,130,262 +0.02(+0.54%)
Oct 03, 2002 3.563 3.582 3.387 3.474 19,500,224 -0.14(-3.89%)
Oct 02, 2002 3.630 3.706 3.538 3.615 14,987,280 -0.01(-0.23%)
Oct 01, 2002 3.520 3.681 3.454 3.623 38,202,568 +0.10(+2.94%)
Sep 30, 2002 3.644 3.644 3.518 3.520 40,409,292 -0.24(-6.34%)
Sep 27, 2002 3.936 3.936 3.758 3.758 16,907,116 -0.18(-4.47%)
Sep 26, 2002 3.975 3.994 3.924 3.934 33,697,352 -0.02(-0.52%)
Sep 25, 2002 4.006 4.015 3.955 3.955 23,357,284 -0.05(-1.29%)
Sep 24, 2002 4.027 4.089 3.996 4.006 10,894,044 -0.09(-2.27%)
Sep 23, 2002 4.120 4.135 4.035 4.100 12,323,175 -0.06(-1.49%)
Sep 20, 2002 4.205 4.205 4.110 4.162 16,763,672 -0.04(-0.99%)
Sep 19, 2002 4.184 4.296 4.184 4.203 6,995,931 -0.04(-0.88%)
Sep 18, 2002 4.245 4.282 4.153 4.240 9,652,792 -0.00(-0.10%)
Sep 17, 2002 4.340 4.389 4.234 4.245 7,665,338 -0.04(-1.01%)
Sep 16, 2002 4.224 4.315 4.207 4.288 6,799,359 +0.01(+0.29%)
Sep 13, 2002 4.213 4.286 4.129 4.276 10,008,263 +0.06(+1.47%)
Sep 12, 2002 4.296 4.317 4.164 4.213 11,041,353 -0.13(-3.10%)
Sep 11, 2002 4.420 4.435 4.348 4.348 4,795,968 -0.02(-0.47%)
Sep 10, 2002 4.276 4.369 4.230 4.369 10,831,740 +0.14(+3.28%)
Sep 09, 2002 4.187 4.245 4.120 4.230 8,214,967 +0.00(+0.05%)
Sep 06, 2002 4.131 4.242 4.131 4.228 7,220,033 +0.13(+3.13%)
Sep 05, 2002 3.975 4.160 3.975 4.100 12,019,382 -0.01(-0.25%)
Sep 04, 2002 4.017 4.124 3.996 4.110 9,065,491 +0.12(+3.06%)
Sep 03, 2002 4.098 4.137 3.969 3.988 9,514,660 -0.11(-2.63%)
Aug 30, 2002 4.102 4.193 4.064 4.095 7,709,772 -0.06(-1.40%)
Aug 29, 2002 4.040 4.197 3.988 4.153 12,597,507 +0.12(+2.87%)
Aug 28, 2002 4.114 4.137 4.037 4.037 18,767,064 -0.12(-2.84%)
Aug 27, 2002 4.203 4.232 4.131 4.155 15,605,492 -0.09(-2.10%)
Aug 26, 2002 4.069 4.245 4.064 4.245 11,437,877 +0.16(+3.80%)
Aug 23, 2002 4.245 4.247 4.081 4.089 12,575,290 -0.25(-5.73%)
Aug 22, 2002 4.255 4.358 4.199 4.338 8,406,709 +0.07(+1.70%)
Aug 21, 2002 4.224 4.265 4.124 4.265 10,332,341 +0.09(+2.23%)
Aug 20, 2002 4.278 4.278 4.100 4.172 14,541,975 -0.14(-3.17%)
Aug 16, 2002 4.276 4.348 4.131 4.309 15,371,247 +0.06(+1.51%)
Aug 15, 2002 4.048 4.251 4.006 4.245 24,434,324 +0.25(+6.22%)
Aug 14, 2002 3.872 4.017 3.830 3.996 23,828,186 +0.11(+2.93%)
Aug 13, 2002 3.717 3.934 3.692 3.882 21,927,670 +0.16(+4.17%)
Aug 12, 2002 3.685 3.727 3.592 3.727 11,498,732 +0.18(+5.02%)
Aug 07, 2002 3.592 3.627 3.507 3.549 11,121,044 -0.02(-0.64%)
Aug 06, 2002 3.501 3.623 3.501 3.572 14,806,164 +0.10(+2.74%)
Aug 05, 2002 3.572 3.586 3.435 3.476 48,297 -0.11(-3.00%)
Aug 02, 2002 3.642 3.642 3.499 3.584 15,837,804 -0.06(-1.59%)
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.