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

TJX Companies (NY: TJX )

98.39 -0.28 (-0.28%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jul 31, 2008 6.999 7.164 6.867 6.953 34,880,124 -0.09(-1.29%)
Jul 30, 2008 7.040 7.221 6.900 7.044 34,086,928 +0.02(+0.35%)
Jul 29, 2008 7.019 7.052 6.695 7.019 39,852,464 +0.30(+4.45%)
Jul 28, 2008 6.689 6.776 6.598 6.720 36,338,044 +0.02(+0.34%)
Jul 25, 2008 6.776 6.976 6.650 6.698 33,723,280 -0.08(-1.13%)
Jul 24, 2008 6.873 6.990 6.739 6.774 37,674,956 -0.24(-3.41%)
Jul 23, 2008 7.223 7.318 6.966 7.013 45,970,052 -0.21(-2.86%)
Jul 22, 2008 7.003 7.242 6.980 7.219 25,526,876 +0.18(+2.58%)
Jul 21, 2008 7.160 7.226 6.926 7.038 26,931,900 -0.09(-1.22%)
Jul 18, 2008 7.516 7.516 7.122 7.124 37,690,332 -0.15(-2.07%)
Jul 17, 2008 7.069 7.335 6.955 7.275 45,175,676 +0.23(+3.28%)
Jul 16, 2008 6.741 7.081 6.660 7.044 45,259,188 +0.32(+4.69%)
Jul 15, 2008 6.621 6.792 6.497 6.728 46,156,180 +0.07(+1.02%)
Jul 14, 2008 6.557 6.743 6.514 6.660 31,574,454 +0.19(+3.00%)
Jul 11, 2008 6.396 6.607 6.297 6.466 37,273,000 -0.06(-0.92%)
Jul 10, 2008 6.615 6.718 6.473 6.526 36,048,604 +0.00(+0.03%)
Jul 09, 2008 6.714 6.714 6.495 6.524 25,242,352 -0.17(-2.56%)
Jul 08, 2008 6.417 6.706 6.392 6.695 27,676,134 +0.27(+4.27%)
Jul 07, 2008 6.475 6.627 6.372 6.421 32,331,020 -0.02(-0.32%)
Jul 04, 2008 6.485 6.539 6.324 6.442 14,005,725 +0.00(+0.00%)
Jul 03, 2008 6.485 6.539 6.324 6.442 14,005,725 +0.00(+0.00%)
Jul 02, 2008 6.596 6.611 6.442 6.442 24,179,804 -0.14(-2.16%)
Jul 01, 2008 6.394 6.601 6.357 6.584 29,843,964 +0.09(+1.43%)
Jun 30, 2008 6.423 6.720 6.419 6.491 33,886,344 -0.08(-1.19%)
Jun 27, 2008 6.722 6.753 6.473 6.570 25,614,752 -0.01(-0.22%)
Jun 26, 2008 6.605 6.724 6.572 6.584 24,988,526 -0.13(-1.91%)
Jun 25, 2008 6.578 6.847 6.547 6.712 34,745,780 +0.16(+2.49%)
Jun 24, 2008 6.559 6.652 6.477 6.549 40,215,176 -0.05(-0.81%)
Jun 23, 2008 6.739 6.768 6.578 6.603 27,871,108 -0.09(-1.42%)
Jun 20, 2008 6.788 6.807 6.625 6.698 23,939,568 -0.13(-1.90%)
Jun 19, 2008 6.652 6.842 6.646 6.827 19,790,698 +0.18(+2.67%)
Jun 18, 2008 6.662 6.761 6.605 6.650 21,679,014 -0.06(-0.92%)
Jun 17, 2008 6.900 6.937 6.693 6.712 15,655,064 -0.18(-2.60%)
Jun 16, 2008 6.848 6.933 6.710 6.891 24,422,490 +0.07(+1.03%)
Jun 13, 2008 6.755 6.830 6.706 6.821 20,474,748 +0.15(+2.23%)
Jun 12, 2008 6.516 6.777 6.497 6.673 28,502,090 +0.22(+3.42%)
Jun 11, 2008 6.584 6.660 6.431 6.452 21,251,044 -0.21(-3.13%)
Jun 10, 2008 6.557 6.712 6.431 6.660 28,404,716 +0.18(+2.77%)
Jun 09, 2008 6.510 6.578 6.423 6.481 20,218,818 -0.04(-0.60%)
Jun 06, 2008 6.689 6.722 6.485 6.520 27,607,984 -0.28(-4.07%)
Jun 05, 2008 6.708 6.860 6.662 6.797 24,586,078 +0.15(+2.23%)
Jun 04, 2008 6.535 6.720 6.535 6.648 19,358,284 +0.04(+0.59%)
Jun 03, 2008 6.526 6.642 6.524 6.609 23,199,548 +0.09(+1.46%)
Jun 02, 2008 6.497 6.555 6.359 6.514 22,357,060 -0.10(-1.50%)
May 30, 2008 6.638 6.652 6.539 6.613 14,410,093 -0.02(-0.37%)
May 29, 2008 6.549 6.681 6.471 6.638 18,063,664 +0.09(+1.32%)
May 28, 2008 6.565 6.629 6.450 6.551 19,754,770 +0.02(+0.25%)
May 27, 2008 6.460 6.619 6.429 6.535 21,272,710 +0.09(+1.47%)
May 26, 2008 6.448 6.530 6.326 6.440 0 +0.00(+0.00%)
May 23, 2008 6.448 6.530 6.326 6.440 30,025,092 -0.02(-0.38%)
May 22, 2008 6.423 6.549 6.363 6.464 15,629,398 +0.06(+0.97%)
May 21, 2008 6.489 6.522 6.386 6.403 30,945,316 -0.07(-1.08%)
May 20, 2008 6.520 6.528 6.396 6.473 21,785,090 -0.07(-1.04%)
May 19, 2008 6.557 6.642 6.502 6.541 19,614,892 -0.02(-0.38%)
May 16, 2008 6.700 6.700 6.471 6.565 25,459,822 -0.04(-0.66%)
May 15, 2008 6.493 6.619 6.403 6.609 24,519,990 +0.13(+2.04%)
May 14, 2008 6.363 6.598 6.363 6.477 30,436,500 +0.15(+2.45%)
May 13, 2008 6.665 6.665 6.254 6.322 55,449,660 -0.31(-4.64%)
May 12, 2008 6.425 6.685 6.425 6.629 22,239,984 +0.23(+3.54%)
May 09, 2008 6.380 6.514 6.289 6.403 27,031,626 +0.01(+0.13%)
May 08, 2008 6.611 6.673 6.349 6.394 37,287,512 -0.15(-2.36%)
May 07, 2008 6.619 6.710 6.541 6.549 17,961,312 -0.06(-0.91%)
May 06, 2008 6.464 6.646 6.413 6.609 21,730,612 +0.12(+1.88%)
May 05, 2008 6.578 6.650 6.462 6.487 28,311,032 -0.14(-2.12%)
May 02, 2008 6.887 6.972 6.609 6.627 31,295,070 -0.18(-2.64%)
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.