Skip to main content

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.21 13.33 12.97 12.98 18,743,872 -0.32(-2.38%)
Oct 28, 2011 13.37 13.48 13.17 13.30 14,641,200 -0.10(-0.72%)
Oct 27, 2011 13.19 13.50 13.06 13.39 21,628,240 +0.50(+3.88%)
Oct 26, 2011 12.76 12.98 12.64 12.89 22,555,770 -0.13(-0.96%)
Oct 25, 2011 13.11 13.20 12.99 13.02 11,978,019 -0.19(-1.40%)
Oct 24, 2011 13.15 13.22 13.09 13.21 13,239,422 +0.02(+0.18%)
Oct 21, 2011 13.01 13.19 12.99 13.18 14,643,551 +0.28(+2.15%)
Oct 20, 2011 12.73 12.93 12.71 12.90 14,703,374 +0.17(+1.31%)
Oct 19, 2011 12.76 12.89 12.67 12.74 13,020,483 +0.07(+0.57%)
Oct 18, 2011 12.56 12.77 12.42 12.66 12,171,974 +0.07(+0.59%)
Oct 17, 2011 12.68 12.81 12.57 12.59 7,242,379 -0.12(-0.97%)
Oct 14, 2011 12.76 12.76 12.57 12.71 9,912,919 +0.05(+0.36%)
Oct 13, 2011 12.62 12.86 12.60 12.67 9,564,384 -0.04(-0.35%)
Oct 12, 2011 12.87 12.87 12.63 12.71 11,596,396 -0.08(-0.64%)
Oct 11, 2011 12.70 12.81 12.56 12.79 10,585,892 +0.06(+0.47%)
Oct 10, 2011 12.45 12.74 12.39 12.73 7,815,509 +0.46(+3.77%)
Oct 07, 2011 12.28 12.56 12.24 12.27 13,259,874 +0.02(+0.18%)
Oct 06, 2011 11.99 12.27 11.98 12.25 20,529,316 -0.17(-1.40%)
Oct 05, 2011 12.26 12.47 12.20 12.42 13,990,323 +0.21(+1.70%)
Oct 04, 2011 11.79 12.22 11.65 12.21 12,989,575 +0.32(+2.69%)
Oct 03, 2011 12.17 12.31 11.89 11.89 14,315,541 -0.32(-2.65%)
Sep 30, 2011 12.15 12.54 11.98 12.22 18,980,348 -0.05(-0.40%)
Sep 29, 2011 12.85 12.86 12.03 12.27 19,181,436 -0.41(-3.27%)
Sep 28, 2011 12.72 12.91 12.67 12.68 12,557,768 -0.04(-0.31%)
Sep 27, 2011 12.91 12.94 12.65 12.72 12,742,321 -0.03(-0.23%)
Sep 26, 2011 12.52 12.76 12.48 12.75 13,075,734 +0.29(+2.32%)
Sep 23, 2011 12.14 12.53 12.14 12.46 14,745,795 +0.22(+1.84%)
Sep 22, 2011 12.25 12.56 12.09 12.24 25,774,626 -0.21(-1.66%)
Sep 21, 2011 12.78 12.83 12.44 12.44 17,343,610 -0.39(-3.01%)
Sep 20, 2011 12.65 13.15 12.54 12.83 31,596,088 +0.19(+1.52%)
Sep 19, 2011 12.11 12.66 12.11 12.64 19,759,406 +0.03(+0.21%)
Sep 16, 2011 12.31 12.69 12.29 12.61 28,890,434 +0.37(+3.00%)
Sep 15, 2011 11.93 12.25 11.85 12.24 24,019,170 +0.46(+3.89%)
Sep 14, 2011 11.63 11.88 11.41 11.78 25,198,912 +0.18(+1.58%)
Sep 13, 2011 11.55 11.68 11.48 11.60 17,104,034 +0.04(+0.34%)
Sep 12, 2011 11.26 11.56 11.22 11.56 15,028,588 +0.15(+1.35%)
Sep 09, 2011 11.58 11.67 11.33 11.41 21,359,828 -0.27(-2.30%)
Sep 08, 2011 11.61 11.75 11.61 11.68 16,060,048 -0.02(-0.19%)
Sep 07, 2011 11.63 11.70 11.49 11.70 13,434,830 +0.22(+1.96%)
Sep 06, 2011 11.30 11.48 11.24 11.47 13,094,162 -0.04(-0.34%)
Sep 02, 2011 11.45 11.63 11.45 11.51 16,203,909 -0.16(-1.36%)
Sep 01, 2011 11.93 11.98 11.59 11.67 32,095,608 -0.36(-2.98%)
Aug 31, 2011 12.21 12.34 11.96 12.03 17,662,364 -0.10(-0.85%)
Aug 30, 2011 12.14 12.21 11.96 12.13 19,273,206 -0.03(-0.24%)
Aug 29, 2011 12.14 12.17 12.00 12.16 12,830,065 +0.12(+1.01%)
Aug 26, 2011 11.84 12.10 11.55 12.04 22,954,944 +0.19(+1.60%)
Aug 25, 2011 12.29 12.46 11.80 11.85 23,216,150 -0.41(-3.36%)
Aug 24, 2011 12.17 12.28 12.00 12.26 14,784,099 +0.11(+0.91%)
Aug 23, 2011 11.71 12.15 11.63 12.15 17,210,010 +0.47(+4.00%)
Aug 22, 2011 11.85 11.85 11.63 11.69 17,550,808 +0.04(+0.38%)
Aug 19, 2011 11.58 11.79 11.55 11.64 21,933,658 -0.00(-0.04%)
Aug 18, 2011 11.54 11.79 11.50 11.65 21,176,292 -0.36(-2.99%)
Aug 17, 2011 12.19 12.30 11.88 12.01 13,732,704 -0.09(-0.78%)
Aug 16, 2011 11.59 12.26 11.54 12.10 23,701,264 +0.29(+2.44%)
Aug 15, 2011 11.94 11.98 11.65 11.81 21,777,180 -0.06(-0.48%)
Aug 12, 2011 11.70 11.91 11.50 11.87 18,441,740 +0.18(+1.56%)
Aug 11, 2011 11.25 11.82 11.22 11.69 20,491,408 +0.52(+4.63%)
Aug 10, 2011 11.52 11.54 11.15 11.17 28,542,698 -0.55(-4.73%)
Aug 09, 2011 11.40 11.76 11.04 11.72 33,363,416 +0.55(+4.94%)
Aug 08, 2011 11.39 11.53 11.10 11.17 29,178,042 -0.42(-3.66%)
Aug 05, 2011 11.58 11.73 11.35 11.60 25,802,420 +0.10(+0.84%)
Aug 04, 2011 11.66 11.78 11.47 11.50 24,810,054 -0.31(-2.59%)
Aug 03, 2011 11.73 11.83 11.59 11.81 13,904,698 +0.11(+0.98%)
Aug 02, 2011 11.97 12.08 11.69 11.69 16,024,826 -0.35(-2.94%)
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.