Skip to main content

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.44 17.89 17.42 17.85 15,100,777 +0.39(+2.21%)
Oct 26, 2012 17.76 17.46 17.46 17.46 24,233,610 -0.27(-1.50%)
Oct 25, 2012 18.09 18.16 17.66 17.73 18,077,890 -0.27(-1.52%)
Oct 24, 2012 18.38 18.42 18.00 18.00 13,744,829 -0.25(-1.39%)
Oct 23, 2012 17.75 18.30 17.72 18.26 17,040,144 +0.01(+0.07%)
Oct 19, 2012 18.53 18.56 18.22 18.24 10,248,925 -0.29(-1.57%)
Oct 18, 2012 18.46 18.56 18.36 18.53 11,990,395 +0.08(+0.42%)
Oct 17, 2012 18.52 18.62 18.33 18.46 13,329,780 -0.02(-0.12%)
Oct 16, 2012 18.65 18.68 18.42 18.48 11,960,561 -0.11(-0.60%)
Oct 15, 2012 18.39 18.61 18.27 18.59 12,119,646 +0.23(+1.24%)
Oct 12, 2012 18.84 18.88 18.26 18.36 17,618,028 -0.45(-2.39%)
Oct 11, 2012 19.28 19.33 18.81 18.81 10,924,347 -0.38(-1.97%)
Oct 10, 2012 19.17 19.34 19.10 19.19 8,741,220 +0.04(+0.22%)
Oct 09, 2012 19.40 19.51 19.14 19.15 7,858,492 -0.26(-1.35%)
Oct 08, 2012 19.43 19.53 19.35 19.41 4,677,385 -0.06(-0.29%)
Oct 05, 2012 19.63 19.71 19.38 19.46 9,087,866 -0.04(-0.22%)
Oct 04, 2012 19.43 19.71 19.42 19.51 11,900,782 +0.12(+0.64%)
Oct 03, 2012 19.44 19.55 19.30 19.38 10,516,958 +0.02(+0.09%)
Oct 02, 2012 19.57 19.59 19.21 19.37 9,185,133 -0.10(-0.53%)
Oct 01, 2012 19.23 19.53 19.22 19.47 10,026,502 +0.27(+1.38%)
Sep 28, 2012 18.94 19.30 18.84 19.20 15,513,007 -0.11(-0.58%)
Sep 27, 2012 19.12 19.37 19.06 19.31 10,954,261 +0.19(+1.01%)
Sep 26, 2012 18.89 19.24 18.89 19.12 15,664,111 +0.23(+1.23%)
Sep 25, 2012 19.08 19.26 18.87 18.89 15,213,815 -0.11(-0.56%)
Sep 24, 2012 19.04 19.08 18.92 19.00 11,990,404 -0.10(-0.54%)
Sep 21, 2012 19.37 19.43 19.10 19.10 17,314,272 -0.27(-1.37%)
Sep 20, 2012 19.30 19.43 19.10 19.37 16,148,727 -0.05(-0.26%)
Sep 19, 2012 19.44 19.48 19.22 19.42 11,615,374 -0.02(-0.11%)
Sep 18, 2012 19.63 19.67 19.36 19.44 14,771,496 -0.27(-1.39%)
Sep 17, 2012 19.68 19.79 19.53 19.71 9,162,638 -0.21(-1.03%)
Sep 14, 2012 19.93 19.97 19.69 19.92 13,602,390 -0.04(-0.21%)
Sep 13, 2012 19.62 19.97 19.48 19.96 10,311,680 +0.42(+2.13%)
Sep 12, 2012 19.55 19.72 19.49 19.55 12,279,259 +0.02(+0.09%)
Sep 11, 2012 19.64 19.73 19.47 19.53 8,938,017 -0.12(-0.63%)
Sep 10, 2012 19.50 19.79 19.49 19.65 9,463,379 -0.00(-0.02%)
Sep 07, 2012 19.81 19.88 19.55 19.66 9,400,935 -0.18(-0.93%)
Sep 06, 2012 19.70 19.91 19.59 19.84 11,704,454 +0.28(+1.42%)
Sep 05, 2012 19.79 19.79 19.53 19.56 11,193,455 -0.23(-1.15%)
Sep 04, 2012 19.64 19.83 19.46 19.79 8,850,965 +0.16(+0.81%)
Aug 31, 2012 19.69 19.72 19.55 19.63 9,445,333 +0.08(+0.42%)
Aug 30, 2012 19.82 19.91 19.55 19.55 10,855,891 -0.45(-2.23%)
Aug 29, 2012 19.63 20.01 19.62 20.00 13,486,529 +0.41(+2.10%)
Aug 27, 2012 19.70 19.74 19.55 19.58 7,320,187 -0.08(-0.41%)
Aug 24, 2012 19.46 19.71 19.43 19.67 7,380,733 +0.12(+0.64%)
Aug 23, 2012 19.74 19.75 19.49 19.54 7,172,082 -0.22(-1.11%)
Aug 22, 2012 19.61 19.79 19.58 19.76 7,911,392 +0.13(+0.68%)
Aug 21, 2012 19.65 19.75 19.58 19.63 7,963,704 -0.03(-0.13%)
Aug 20, 2012 19.74 19.74 19.57 19.65 10,730,859 -0.03(-0.15%)
Aug 17, 2012 19.37 19.72 19.30 19.68 14,025,380 +0.31(+1.59%)
Aug 16, 2012 19.28 19.38 19.06 19.37 13,590,328 +0.07(+0.38%)
Aug 15, 2012 19.29 19.48 19.13 19.30 9,426,344 -0.00(-0.02%)
Aug 14, 2012 19.20 19.34 18.74 19.31 17,230,612 +0.34(+1.79%)
Aug 13, 2012 19.03 19.16 18.90 18.97 15,883,029 -0.09(-0.49%)
Aug 10, 2012 19.26 19.31 18.91 19.06 9,166,123 -0.23(-1.20%)
Aug 09, 2012 19.34 19.40 19.20 19.29 11,074,828 -0.04(-0.22%)
Aug 08, 2012 19.30 19.38 19.25 19.34 12,115,702 -0.02(-0.09%)
Aug 07, 2012 19.37 19.49 19.23 19.35 10,327,266 +0.00(+0.01%)
Aug 06, 2012 19.36 19.43 19.24 19.35 8,492,273 +0.06(+0.31%)
Aug 03, 2012 19.42 19.46 19.25 19.29 11,178,955 +0.04(+0.22%)
Aug 02, 2012 18.86 19.34 18.67 19.25 16,359,062 +0.49(+2.60%)
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.