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

TJX Companies (NY: TJX )

95.11 +0.20 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 4.346 4.387 4.330 4.381 17,805,454 +0.03(+0.76%)
Aug 30, 2004 4.350 4.371 4.319 4.348 5,031,661 -0.02(-0.57%)
Aug 27, 2004 4.392 4.400 4.352 4.373 9,705,436 -0.02(-0.38%)
Aug 26, 2004 4.418 4.429 4.389 4.389 5,280,878 -0.02(-0.42%)
Aug 25, 2004 4.400 4.416 4.352 4.408 13,927,144 +0.02(+0.42%)
Aug 24, 2004 4.425 4.435 4.367 4.389 10,535,675 +0.00(+0.09%)
Aug 23, 2004 4.408 4.425 4.373 4.385 9,356,726 -0.02(-0.56%)
Aug 20, 2004 4.416 4.416 4.365 4.410 6,845,242 -0.01(-0.14%)
Aug 19, 2004 4.402 4.437 4.365 4.416 10,468,058 +0.01(+0.33%)
Aug 18, 2004 4.431 4.433 4.273 4.402 31,195,046 -0.09(-2.03%)
Aug 17, 2004 4.750 4.752 4.487 4.493 17,275,628 -0.07(-1.59%)
Aug 16, 2004 4.464 4.565 4.449 4.565 10,177,789 +0.09(+2.04%)
Aug 13, 2004 4.514 4.524 4.429 4.474 7,913,106 +0.02(+0.51%)
Aug 12, 2004 4.468 4.503 4.414 4.452 14,257,501 -0.02(-0.56%)
Aug 11, 2004 4.483 4.483 4.389 4.476 6,196,603 -0.01(-0.14%)
Aug 10, 2004 4.431 4.503 4.402 4.483 8,054,135 +0.06(+1.31%)
Aug 09, 2004 4.398 4.441 4.371 4.425 11,177,069 +0.03(+0.61%)
Aug 06, 2004 4.439 4.441 4.348 4.398 14,046,440 -0.05(-1.16%)
Aug 05, 2004 4.663 4.665 4.416 4.449 29,863,476 -0.28(-5.87%)
Aug 04, 2004 4.793 4.799 4.663 4.727 9,792,372 -0.10(-2.06%)
Aug 03, 2004 4.824 4.847 4.799 4.826 7,541,213 -0.02(-0.43%)
Aug 02, 2004 4.835 4.888 4.828 4.847 10,258,446 -0.01(-0.26%)
Jul 30, 2004 4.814 4.864 4.787 4.859 10,181,652 +0.02(+0.51%)
Jul 29, 2004 4.826 4.872 4.810 4.835 7,485,188 +0.04(+0.82%)
Jul 28, 2004 4.828 4.828 4.710 4.795 11,659,081 -0.04(-0.90%)
Jul 27, 2004 4.628 4.843 4.628 4.839 18,027,624 +0.21(+4.56%)
Jul 26, 2004 4.638 4.669 4.596 4.628 14,213,067 +0.01(+0.31%)
Jul 23, 2004 4.559 4.638 4.549 4.613 12,834,649 +0.05(+1.18%)
Jul 22, 2004 4.514 4.590 4.458 4.559 11,093,031 -0.00(-0.09%)
Jul 21, 2004 4.586 4.625 4.541 4.563 7,850,319 -0.01(-0.14%)
Jul 20, 2004 4.503 4.588 4.503 4.570 12,315,448 +0.06(+1.24%)
Jul 19, 2004 4.536 4.576 4.458 4.514 10,394,646 -0.02(-0.37%)
Jul 16, 2004 4.613 4.613 4.514 4.530 17,077,124 -0.05(-1.00%)
Jul 15, 2004 4.613 4.638 4.559 4.576 9,037,961 -0.04(-0.81%)
Jul 14, 2004 4.659 4.683 4.588 4.613 12,300,475 -0.07(-1.46%)
Jul 13, 2004 4.663 4.715 4.663 4.681 15,019,157 +0.01(+0.27%)
Jul 12, 2004 4.623 4.694 4.607 4.669 11,058,740 -0.00(-0.09%)
Jul 09, 2004 4.611 4.679 4.611 4.673 24,812,978 +0.07(+1.44%)
Jul 08, 2004 4.793 4.814 4.563 4.607 50,945,936 -0.39(-7.71%)
Jul 07, 2004 4.965 5.042 4.940 4.992 10,033,378 +0.00(+0.08%)
Jul 06, 2004 4.973 5.023 4.926 4.988 9,420,963 +0.01(+0.29%)
Jul 02, 2004 5.006 5.056 4.948 4.973 10,915,295 -0.03(-0.66%)
Jul 01, 2004 5.027 5.033 4.973 5.006 8,655,443 +0.01(+0.17%)
Jun 30, 2004 4.957 5.019 4.936 4.998 13,903,478 +0.03(+0.63%)
Jun 29, 2004 4.980 5.077 4.901 4.967 38,775,864 -0.28(-5.25%)
Jun 28, 2004 5.365 5.373 5.228 5.242 14,163,320 -0.13(-2.35%)
Jun 25, 2004 5.458 5.553 5.369 5.369 19,503,604 -0.09(-1.59%)
Jun 24, 2004 5.425 5.483 5.425 5.456 9,860,472 +0.01(+0.11%)
Jun 23, 2004 5.329 5.450 5.309 5.450 13,826,202 +0.12(+2.29%)
Jun 22, 2004 5.290 5.340 5.253 5.327 11,803,974 +0.04(+0.70%)
Jun 21, 2004 5.213 5.334 5.205 5.290 6,791,149 +0.06(+1.15%)
Jun 18, 2004 5.197 5.261 5.187 5.230 8,403,812 +0.04(+0.68%)
Jun 17, 2004 5.228 5.230 5.174 5.195 7,852,251 -0.08(-1.49%)
Jun 16, 2004 5.193 5.288 5.180 5.274 7,907,793 +0.08(+1.47%)
Jun 15, 2004 5.261 5.290 5.176 5.197 9,468,777 -0.01(-0.24%)
Jun 14, 2004 5.228 5.255 5.187 5.209 5,238,859 -0.05(-0.94%)
Jun 10, 2004 5.269 5.298 5.207 5.259 6,701,798 +0.02(+0.40%)
Jun 09, 2004 5.274 5.300 5.230 5.238 8,353,582 -0.07(-1.33%)
Jun 08, 2004 5.307 5.336 5.288 5.309 6,329,422 -0.03(-0.58%)
Jun 07, 2004 5.296 5.344 5.259 5.340 4,377,226 +0.06(+1.22%)
Jun 04, 2004 5.290 5.313 5.240 5.276 8,342,473 +0.02(+0.43%)
Jun 03, 2004 5.286 5.319 5.240 5.253 7,117,159 -0.03(-0.63%)
Jun 02, 2004 5.247 5.300 5.211 5.286 7,853,700 +0.04(+0.75%)
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.