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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 5.497 5.585 5.465 5.563 17,061,684 +0.15(+2.74%)
Jan 30, 2006 5.436 5.467 5.412 5.414 10,300,806 -0.01(-0.16%)
Jan 27, 2006 5.362 5.443 5.347 5.423 20,284,014 +0.06(+1.18%)
Jan 26, 2006 5.358 5.436 5.329 5.360 10,255,369 +0.00(+0.08%)
Jan 25, 2006 5.306 5.371 5.282 5.356 8,243,306 +0.08(+1.44%)
Jan 24, 2006 5.262 5.332 5.229 5.279 13,549,754 +0.06(+1.13%)
Jan 23, 2006 5.120 5.316 5.120 5.221 7,765,992 -0.05(-0.91%)
Jan 20, 2006 5.393 5.404 5.255 5.268 10,205,343 -0.09(-1.75%)
Jan 19, 2006 5.371 5.388 5.329 5.362 7,102,342 +0.01(+0.12%)
Jan 18, 2006 5.334 5.443 5.316 5.356 9,740,880 -0.01(-0.16%)
Jan 17, 2006 5.386 5.406 5.336 5.364 7,961,507 -0.06(-1.12%)
Jan 13, 2006 5.443 5.467 5.384 5.425 9,434,756 -0.01(-0.16%)
Jan 12, 2006 5.469 5.506 5.406 5.434 12,451,932 -0.05(-0.95%)
Jan 11, 2006 5.447 5.552 5.438 5.486 15,509,496 +0.04(+0.72%)
Jan 10, 2006 5.432 5.447 5.414 5.447 15,185,932 +0.02(+0.28%)
Jan 09, 2006 5.362 5.447 5.316 5.432 16,588,960 +0.09(+1.67%)
Jan 06, 2006 5.327 5.349 5.277 5.343 22,330,958 +0.07(+1.32%)
Jan 05, 2006 5.327 5.377 5.231 5.273 26,831,478 -0.03(-0.49%)
Jan 04, 2006 5.044 5.325 5.038 5.299 37,673,392 +0.25(+5.05%)
Jan 03, 2006 5.055 5.061 4.918 5.044 13,443,736 -0.02(-0.34%)
Dec 30, 2005 5.007 5.090 5.007 5.061 6,873,323 +0.02(+0.30%)
Dec 29, 2005 5.014 5.079 5.003 5.046 4,526,223 +0.04(+0.83%)
Dec 28, 2005 4.968 5.046 4.963 5.005 6,884,797 +0.05(+0.97%)
Dec 27, 2005 4.985 5.042 4.946 4.957 7,372,667 -0.02(-0.39%)
Dec 23, 2005 4.968 5.014 4.968 4.977 8,061,101 +0.02(+0.40%)
Dec 22, 2005 4.985 4.985 4.929 4.957 8,236,881 +0.01(+0.22%)
Dec 21, 2005 4.979 5.000 4.926 4.946 11,850,241 +0.01(+0.18%)
Dec 20, 2005 4.970 4.981 4.915 4.937 12,439,540 -0.04(-0.83%)
Dec 19, 2005 4.998 5.040 4.966 4.979 9,068,509 -0.05(-1.04%)
Dec 16, 2005 5.164 5.164 5.020 5.031 12,277,529 -0.08(-1.66%)
Dec 15, 2005 5.116 5.120 5.046 5.116 11,003,467 +0.00(+0.04%)
Dec 14, 2005 5.059 5.151 5.046 5.114 11,136,564 +0.05(+1.08%)
Dec 13, 2005 4.990 5.072 4.948 5.059 6,912,793 +0.07(+1.40%)
Dec 12, 2005 5.007 5.052 4.981 4.990 4,812,611 -0.00(-0.04%)
Dec 09, 2005 4.931 5.033 4.924 4.992 12,589,619 +0.06(+1.19%)
Dec 08, 2005 4.859 4.933 4.857 4.933 11,629,942 +0.07(+1.43%)
Dec 07, 2005 4.885 4.909 4.798 4.863 7,381,846 -0.02(-0.49%)
Dec 06, 2005 4.863 4.935 4.859 4.887 8,235,504 +0.03(+0.67%)
Dec 05, 2005 4.741 4.882 4.678 4.854 7,051,857 -0.03(-0.62%)
Dec 02, 2005 4.865 4.935 4.861 4.885 7,983,996 +0.00(+0.04%)
Dec 01, 2005 4.883 4.920 4.807 4.883 9,160,759 +0.00(+0.00%)
Nov 30, 2005 4.950 4.968 4.852 4.883 18,230,186 -0.07(-1.45%)
Nov 29, 2005 4.994 5.007 4.948 4.955 8,208,426 +0.01(+0.22%)
Nov 28, 2005 4.990 4.990 4.905 4.944 13,529,560 -0.05(-0.92%)
Nov 25, 2005 4.979 4.996 4.874 4.990 4,460,592 +0.04(+0.79%)
Nov 23, 2005 4.957 4.972 4.924 4.950 6,674,136 -0.01(-0.13%)
Nov 22, 2005 4.933 4.961 4.902 4.957 7,880,272 +0.01(+0.26%)
Nov 21, 2005 4.883 4.961 4.859 4.944 9,645,417 +0.05(+0.98%)
Nov 18, 2005 4.896 4.905 4.837 4.896 11,384,401 +0.05(+1.13%)
Nov 17, 2005 4.831 4.865 4.796 4.841 13,295,034 +0.04(+0.86%)
Nov 16, 2005 4.772 4.824 4.752 4.800 10,849,258 +0.03(+0.59%)
Nov 15, 2005 4.822 4.892 4.748 4.772 19,202,256 -0.05(-1.04%)
Nov 14, 2005 4.837 4.848 4.778 4.822 19,442,748 -0.02(-0.32%)
Nov 11, 2005 4.859 4.990 4.789 4.837 10,721,668 -0.02(-0.49%)
Nov 10, 2005 4.815 4.876 4.783 4.861 14,182,196 +0.07(+1.36%)
Nov 09, 2005 4.820 4.837 4.756 4.796 11,132,893 -0.02(-0.45%)
Nov 08, 2005 4.804 4.826 4.741 4.817 11,343,554 -0.01(-0.27%)
Nov 07, 2005 4.844 4.892 4.804 4.831 42,067,896 -0.01(-0.27%)
Nov 04, 2005 4.787 4.861 4.759 4.844 17,524,312 +0.06(+1.18%)
Nov 03, 2005 4.717 4.820 4.691 4.787 28,596,164 -0.03(-0.68%)
Nov 02, 2005 4.695 4.835 4.685 4.820 22,162,062 +0.13(+2.79%)
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.