Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2004 5.066 5.118 5.038 5.114 9,675,129 +0.03(+0.51%)
Jul 29, 2004 5.079 5.127 5.062 5.088 7,112,809 +0.04(+0.82%)
Jul 28, 2004 5.081 5.081 4.957 5.046 11,079,057 -0.05(-0.90%)
Jul 27, 2004 4.870 5.096 4.870 5.092 17,130,774 +0.22(+4.56%)
Jul 26, 2004 4.881 4.913 4.837 4.870 13,505,986 +0.02(+0.31%)
Jul 23, 2004 4.798 4.881 4.787 4.855 12,196,142 +0.06(+1.18%)
Jul 22, 2004 4.750 4.831 4.691 4.798 10,541,167 -0.00(-0.09%)
Jul 21, 2004 4.826 4.868 4.778 4.802 7,459,776 -0.01(-0.14%)
Jul 20, 2004 4.739 4.828 4.739 4.809 11,702,770 +0.06(+1.24%)
Jul 19, 2004 4.774 4.815 4.691 4.750 9,877,526 -0.02(-0.37%)
Jul 16, 2004 4.855 4.855 4.750 4.767 16,227,560 -0.05(-1.00%)
Jul 15, 2004 4.855 4.881 4.798 4.815 8,588,335 -0.04(-0.81%)
Jul 14, 2004 4.902 4.929 4.828 4.855 11,688,543 -0.07(-1.46%)
Jul 13, 2004 4.907 4.961 4.907 4.926 14,271,973 +0.01(+0.27%)
Jul 12, 2004 4.865 4.940 4.848 4.913 10,508,582 -0.00(-0.09%)
Jul 09, 2004 4.852 4.924 4.852 4.918 23,578,564 +0.07(+1.44%)
Jul 08, 2004 5.044 5.066 4.802 4.848 48,411,440 -0.41(-7.71%)
Jul 07, 2004 5.225 5.306 5.199 5.253 9,534,231 +0.00(+0.08%)
Jul 06, 2004 5.234 5.286 5.184 5.249 8,952,282 +0.02(+0.29%)
Jul 02, 2004 5.269 5.321 5.208 5.234 10,372,274 -0.03(-0.66%)
Jul 01, 2004 5.290 5.297 5.234 5.269 8,224,846 +0.01(+0.17%)
Jun 30, 2004 5.216 5.282 5.194 5.260 13,211,799 +0.03(+0.63%)
Jun 29, 2004 5.240 5.343 5.157 5.227 36,846,816 -0.29(-5.25%)
Jun 28, 2004 5.645 5.654 5.502 5.517 13,458,714 -0.13(-2.35%)
Jun 25, 2004 5.744 5.844 5.650 5.650 18,533,326 -0.09(-1.59%)
Jun 24, 2004 5.709 5.770 5.709 5.741 9,369,927 +0.01(+0.11%)
Jun 23, 2004 5.608 5.735 5.587 5.735 13,138,366 +0.13(+2.29%)
Jun 22, 2004 5.567 5.619 5.528 5.606 11,216,742 +0.04(+0.70%)
Jun 21, 2004 5.486 5.613 5.478 5.567 6,453,298 +0.06(+1.15%)
Jun 18, 2004 5.469 5.537 5.458 5.504 7,985,733 +0.04(+0.68%)
Jun 17, 2004 5.502 5.504 5.445 5.467 7,461,612 -0.08(-1.49%)
Jun 16, 2004 5.465 5.565 5.452 5.550 7,514,391 +0.08(+1.47%)
Jun 15, 2004 5.537 5.567 5.447 5.469 8,997,718 -0.01(-0.24%)
Jun 14, 2004 5.502 5.530 5.458 5.482 4,978,232 -0.05(-0.94%)
Jun 10, 2004 5.545 5.576 5.480 5.534 6,368,392 +0.02(+0.40%)
Jun 09, 2004 5.550 5.578 5.504 5.513 7,938,002 -0.07(-1.33%)
Jun 08, 2004 5.584 5.615 5.565 5.587 6,014,542 -0.03(-0.58%)
Jun 07, 2004 5.574 5.624 5.534 5.619 4,159,465 +0.07(+1.22%)
Jun 04, 2004 5.567 5.591 5.515 5.552 7,927,446 +0.02(+0.43%)
Jun 03, 2004 5.563 5.598 5.515 5.528 6,763,089 -0.03(-0.63%)
Jun 02, 2004 5.521 5.578 5.484 5.563 7,462,988 +0.04(+0.75%)
Jun 01, 2004 5.430 5.534 5.408 5.521 10,059,729 +0.09(+1.73%)
May 28, 2004 5.465 5.476 5.406 5.428 6,858,551 -0.03(-0.56%)
May 27, 2004 5.443 5.550 5.419 5.458 10,459,015 +0.02(+0.28%)
May 26, 2004 5.406 5.447 5.371 5.443 7,641,979 +0.04(+0.73%)
May 25, 2004 5.262 5.423 5.238 5.404 11,498,996 +0.11(+2.06%)
May 24, 2004 5.330 5.371 5.218 5.295 13,392,166 -0.02(-0.45%)
May 21, 2004 5.273 5.351 5.266 5.319 8,258,349 +0.06(+1.20%)
May 20, 2004 5.277 5.295 5.205 5.255 12,696,856 -0.02(-0.41%)
May 19, 2004 5.295 5.380 5.238 5.277 15,492,322 +0.05(+0.92%)
May 18, 2004 5.218 5.316 5.218 5.229 12,227,350 +0.03(+0.59%)
May 17, 2004 5.166 5.249 5.120 5.199 13,030,972 +0.01(+0.13%)
May 14, 2004 5.107 5.210 5.079 5.192 12,603,690 +0.09(+1.75%)
May 13, 2004 5.166 5.201 5.077 5.103 10,742,188 -0.06(-1.18%)
May 12, 2004 5.099 5.181 5.042 5.164 9,809,142 +0.05(+0.98%)
May 11, 2004 5.153 5.201 5.090 5.114 6,835,604 -0.02(-0.34%)
May 10, 2004 5.109 5.212 5.077 5.131 11,475,590 +0.00(+0.09%)
May 07, 2004 5.236 5.308 5.114 5.127 12,150,247 -0.11(-2.08%)
May 06, 2004 5.382 5.384 5.153 5.236 15,395,942 -0.18(-3.34%)
May 05, 2004 5.358 5.434 5.310 5.417 7,576,808 +0.06(+1.14%)
May 04, 2004 5.445 5.447 5.303 5.356 9,443,359 -0.07(-1.32%)
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.