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 (%)
Jun 30, 2004 4.938 5.000 4.917 4.979 13,956,149 +0.03(+0.63%)
Jun 29, 2004 4.961 5.058 4.882 4.948 38,922,756 -0.27(-5.25%)
Jun 28, 2004 5.344 5.353 5.208 5.223 14,216,975 -0.13(-2.35%)
Jun 25, 2004 5.437 5.532 5.349 5.349 19,577,490 -0.09(-1.59%)
Jun 24, 2004 5.404 5.462 5.404 5.435 9,897,827 +0.01(+0.11%)
Jun 23, 2004 5.309 5.429 5.289 5.429 13,878,580 +0.12(+2.29%)
Jun 22, 2004 5.270 5.320 5.233 5.307 11,848,691 +0.04(+0.70%)
Jun 21, 2004 5.194 5.313 5.186 5.270 6,816,876 +0.06(+1.15%)
Jun 18, 2004 5.177 5.241 5.167 5.210 8,435,648 +0.04(+0.68%)
Jun 17, 2004 5.208 5.210 5.155 5.175 7,881,997 -0.08(-1.49%)
Jun 16, 2004 5.173 5.268 5.161 5.254 7,937,750 +0.08(+1.47%)
Jun 15, 2004 5.241 5.270 5.157 5.177 9,504,648 -0.01(-0.24%)
Jun 14, 2004 5.208 5.235 5.167 5.190 5,258,705 -0.05(-0.94%)
Jun 10, 2004 5.250 5.278 5.188 5.239 6,727,186 +0.02(+0.40%)
Jun 09, 2004 5.254 5.280 5.210 5.219 8,385,227 -0.07(-1.33%)
Jun 08, 2004 5.287 5.316 5.268 5.289 6,353,400 -0.03(-0.58%)
Jun 07, 2004 5.276 5.324 5.239 5.320 4,393,809 +0.06(+1.22%)
Jun 04, 2004 5.270 5.293 5.221 5.256 8,374,077 +0.02(+0.43%)
Jun 03, 2004 5.266 5.299 5.221 5.233 7,144,121 -0.03(-0.63%)
Jun 02, 2004 5.227 5.280 5.192 5.266 7,883,452 +0.04(+0.75%)
Jun 01, 2004 5.140 5.239 5.120 5.227 10,626,492 +0.09(+1.73%)
May 28, 2004 5.173 5.184 5.117 5.138 7,244,961 -0.03(-0.56%)
May 27, 2004 5.153 5.254 5.130 5.167 11,048,274 +0.01(+0.28%)
May 26, 2004 5.117 5.157 5.084 5.153 8,072,527 +0.04(+0.73%)
May 25, 2004 4.981 5.134 4.959 5.115 12,146,848 +0.10(+2.06%)
May 24, 2004 5.045 5.084 4.940 5.012 14,146,678 -0.02(-0.45%)
May 21, 2004 4.992 5.066 4.985 5.035 8,723,623 +0.06(+1.20%)
May 20, 2004 4.996 5.012 4.928 4.975 13,412,195 -0.02(-0.41%)
May 19, 2004 5.012 5.093 4.959 4.996 16,365,156 +0.05(+0.92%)
May 18, 2004 4.940 5.033 4.940 4.950 12,916,237 +0.03(+0.59%)
May 17, 2004 4.891 4.969 4.847 4.922 13,765,135 +0.01(+0.13%)
May 14, 2004 4.835 4.932 4.808 4.915 13,313,779 +0.08(+1.75%)
May 13, 2004 4.891 4.924 4.806 4.831 11,347,401 -0.06(-1.18%)
May 12, 2004 4.827 4.905 4.773 4.889 10,361,787 +0.05(+0.98%)
May 11, 2004 4.878 4.924 4.818 4.841 7,220,720 -0.02(-0.34%)
May 10, 2004 4.837 4.934 4.806 4.858 12,122,123 +0.00(+0.09%)
May 07, 2004 4.957 5.025 4.841 4.853 12,834,789 -0.10(-2.08%)
May 06, 2004 5.095 5.097 4.878 4.957 16,263,347 -0.17(-3.34%)
May 05, 2004 5.072 5.144 5.027 5.128 8,003,684 +0.06(+1.14%)
May 04, 2004 5.155 5.157 5.021 5.070 9,975,396 -0.07(-1.32%)
May 03, 2004 5.070 5.157 5.070 5.138 10,003,030 +0.07(+1.38%)
Apr 30, 2004 5.136 5.165 5.047 5.068 11,542,778 -0.04(-0.85%)
Apr 29, 2004 5.184 5.219 5.074 5.111 16,163,477 -0.07(-1.35%)
Apr 28, 2004 5.303 5.311 5.163 5.181 10,785,509 -0.12(-2.29%)
Apr 27, 2004 5.291 5.388 5.280 5.303 11,761,911 +0.01(+0.27%)
Apr 26, 2004 5.301 5.318 5.252 5.289 9,178,372 -0.01(-0.23%)
Apr 23, 2004 5.219 5.303 5.188 5.301 9,394,112 +0.08(+1.54%)
Apr 22, 2004 5.177 5.241 5.142 5.221 10,601,767 +0.03(+0.56%)
Apr 21, 2004 5.210 5.221 5.107 5.192 7,532,936 -0.04(-0.71%)
Apr 20, 2004 5.208 5.303 5.206 5.229 14,152,011 +0.06(+1.12%)
Apr 19, 2004 5.192 5.212 5.157 5.171 12,116,790 -0.05(-0.95%)
Apr 16, 2004 5.229 5.239 5.142 5.221 7,250,293 +0.03(+0.56%)
Apr 15, 2004 5.177 5.219 5.165 5.192 8,343,049 +0.02(+0.48%)
Apr 14, 2004 5.140 5.171 5.126 5.167 11,955,349 +0.03(+0.52%)
Apr 13, 2004 5.219 5.233 5.124 5.140 9,204,067 -0.06(-1.11%)
Apr 12, 2004 5.157 5.219 5.148 5.198 16,656,041 +0.04(+0.76%)
Apr 08, 2004 5.256 5.258 5.136 5.159 14,537,433 -0.06(-1.22%)
Apr 07, 2004 5.229 5.256 5.192 5.223 15,869,199 -0.01(-0.12%)
Apr 06, 2004 5.157 5.250 5.136 5.229 14,646,999 +0.04(+0.68%)
Apr 05, 2004 5.115 5.196 5.105 5.194 6,437,272 +0.06(+1.08%)
Apr 02, 2004 5.157 5.161 5.103 5.138 13,984,268 +0.05(+1.05%)
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.