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

TJX Companies (NY: TJX )

98.48 -0.19 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 29, 2008 6.631 6.755 6.555 6.600 24,361,906 -0.13(-1.90%)
Feb 28, 2008 6.708 6.821 6.697 6.728 23,369,808 -0.05(-0.76%)
Feb 27, 2008 6.842 6.867 6.722 6.780 31,095,134 -0.09(-1.32%)
Feb 26, 2008 6.726 6.891 6.716 6.871 31,384,150 +0.10(+1.46%)
Feb 25, 2008 6.704 6.796 6.625 6.772 36,966,684 +0.07(+1.11%)
Feb 22, 2008 6.489 6.704 6.466 6.697 44,634,564 +0.27(+4.20%)
Feb 21, 2008 6.466 6.586 6.419 6.427 37,615,064 -0.00(-0.06%)
Feb 20, 2008 6.149 6.555 6.149 6.431 48,560,784 +0.30(+4.88%)
Feb 19, 2008 6.215 6.291 6.116 6.132 19,989,422 -0.06(-1.03%)
Feb 18, 2008 6.147 6.211 6.072 6.196 0 +0.00(+0.00%)
Feb 15, 2008 6.147 6.211 6.072 6.196 20,611,888 +0.03(+0.43%)
Feb 14, 2008 6.386 6.444 6.151 6.169 24,126,858 -0.22(-3.52%)
Feb 13, 2008 6.394 6.429 6.262 6.394 22,407,206 +0.07(+1.08%)
Feb 12, 2008 6.425 6.450 6.270 6.326 24,427,826 -0.05(-0.74%)
Feb 11, 2008 6.246 6.421 6.184 6.374 20,393,960 +0.12(+1.85%)
Feb 08, 2008 6.464 6.520 6.254 6.258 29,879,300 -0.19(-2.97%)
Feb 07, 2008 6.322 6.543 6.322 6.450 36,910,160 +0.08(+1.26%)
Feb 06, 2008 6.450 6.534 6.336 6.369 26,908,936 -0.05(-0.77%)
Feb 05, 2008 6.384 6.586 6.384 6.419 38,177,284 -0.07(-1.02%)
Feb 04, 2008 6.662 6.710 6.421 6.485 24,716,372 -0.14(-2.06%)
Feb 01, 2008 6.524 6.640 6.460 6.621 36,060,664 +0.10(+1.55%)
Jan 31, 2008 6.355 6.600 6.303 6.520 58,013,584 +0.08(+1.18%)
Jan 30, 2008 6.559 6.578 6.405 6.444 43,198,480 -0.12(-1.76%)
Jan 29, 2008 6.528 6.584 6.279 6.559 38,919,284 +0.08(+1.31%)
Jan 28, 2008 6.254 6.491 6.213 6.475 28,402,452 +0.24(+3.87%)
Jan 25, 2008 6.450 6.452 6.182 6.233 29,404,542 -0.17(-2.64%)
Jan 24, 2008 6.590 6.590 6.386 6.402 57,552,220 -0.15(-2.24%)
Jan 23, 2008 6.116 6.580 6.072 6.549 66,509,444 +0.42(+6.87%)
Jan 22, 2008 5.660 6.147 5.641 6.128 43,933,616 +0.17(+2.87%)
Jan 21, 2008 6.052 6.124 5.831 5.957 0 +0.00(+0.00%)
Jan 18, 2008 6.052 6.124 5.831 5.957 32,416,978 -0.03(-0.55%)
Jan 17, 2008 5.928 6.085 5.924 5.990 47,210,248 +0.09(+1.47%)
Jan 16, 2008 5.806 5.982 5.796 5.903 31,136,900 +0.06(+0.99%)
Jan 15, 2008 5.846 5.909 5.792 5.846 25,749,586 -0.06(-1.05%)
Jan 14, 2008 5.901 5.914 5.761 5.907 21,588,520 +0.08(+1.31%)
Jan 11, 2008 5.804 5.947 5.736 5.831 33,368,486 -0.04(-0.63%)
Jan 10, 2008 5.460 5.953 5.460 5.868 53,744,440 +0.38(+6.87%)
Jan 09, 2008 5.493 5.514 5.258 5.491 29,850,976 +0.01(+0.11%)
Jan 08, 2008 5.687 5.724 5.472 5.485 25,886,454 -0.19(-3.27%)
Jan 07, 2008 5.623 5.749 5.557 5.670 23,883,046 +0.05(+0.84%)
Jan 04, 2008 5.709 5.761 5.586 5.623 28,052,740 -0.13(-2.26%)
Jan 03, 2008 5.813 5.879 5.736 5.753 18,144,722 -0.03(-0.53%)
Jan 02, 2008 5.920 5.955 5.699 5.784 20,127,972 -0.14(-2.40%)
Jan 01, 2008 5.856 6.025 5.841 5.926 0 +0.00(+0.00%)
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%)
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.