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

TJX Companies (NY: TJX )

117.50 -0.58 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 4.353 4.390 4.264 4.264 3,604,639 -0.10(-2.35%)
Nov 27, 2002 4.140 4.380 4.131 4.366 7,035,793 +0.25(+6.03%)
Nov 26, 2002 4.260 4.290 4.118 4.118 14,466,289 -0.18(-4.26%)
Nov 25, 2002 4.323 4.338 4.216 4.301 8,987,274 +0.02(+0.51%)
Nov 22, 2002 4.292 4.356 4.257 4.279 9,696,820 -0.01(-0.30%)
Nov 21, 2002 4.288 4.338 4.260 4.292 8,752,748 +0.04(+1.03%)
Nov 20, 2002 4.190 4.260 4.162 4.249 13,746,188 +0.06(+1.40%)
Nov 19, 2002 4.305 4.305 4.162 4.190 11,109,945 -0.11(-2.63%)
Nov 18, 2002 4.358 4.360 4.271 4.303 9,399,416 -0.07(-1.59%)
Nov 15, 2002 4.292 4.456 4.292 4.373 11,356,863 -0.04(-0.89%)
Nov 14, 2002 4.412 4.454 4.364 4.412 7,913,317 +0.10(+2.27%)
Nov 13, 2002 4.349 4.380 4.205 4.314 17,684,488 -0.04(-1.00%)
Nov 12, 2002 4.478 4.493 4.351 4.358 17,952,060 -0.14(-3.15%)
Nov 11, 2002 4.543 4.554 4.464 4.499 11,472,520 -0.05(-1.01%)
Nov 08, 2002 4.554 4.634 4.519 4.545 8,328,213 +0.01(+0.29%)
Nov 07, 2002 4.521 4.600 4.521 4.532 12,965,963 -0.04(-0.95%)
Nov 06, 2002 4.580 4.624 4.549 4.576 13,708,094 -0.02(-0.38%)
Nov 05, 2002 4.427 4.593 4.425 4.593 16,627,513 +0.14(+3.08%)
Nov 04, 2002 4.650 4.676 4.443 4.456 14,790,771 -0.14(-3.03%)
Nov 01, 2002 4.473 4.597 4.445 4.595 9,295,692 +0.12(+2.78%)
Oct 31, 2002 4.434 4.532 4.403 4.471 8,108,832 +0.03(+0.59%)
Oct 30, 2002 4.467 4.539 4.384 4.445 15,483,336 -0.03(-0.73%)
Oct 29, 2002 4.456 4.554 4.303 4.478 11,584,964 +0.05(+1.23%)
Oct 28, 2002 4.587 4.595 4.410 4.423 13,002,679 -0.08(-1.89%)
Oct 25, 2002 4.375 4.510 4.312 4.508 9,669,283 +0.15(+3.50%)
Oct 24, 2002 4.576 4.576 4.336 4.356 21,284,996 -0.17(-3.80%)
Oct 23, 2002 4.456 4.543 4.390 4.528 17,058,932 +0.07(+1.46%)
Oct 22, 2002 4.358 4.484 4.336 4.462 22,262,572 +0.10(+2.40%)
Oct 21, 2002 4.216 4.360 4.105 4.358 11,675,838 +0.14(+3.20%)
Oct 18, 2002 4.042 4.255 4.035 4.223 16,166,262 +0.10(+2.54%)
Oct 17, 2002 4.162 4.181 4.057 4.118 12,968,257 +0.10(+2.55%)
Oct 16, 2002 4.142 4.203 4.003 4.016 9,364,077 -0.13(-3.05%)
Oct 15, 2002 4.151 4.155 4.074 4.142 9,028,121 +0.20(+5.03%)
Oct 14, 2002 3.933 4.074 3.902 3.944 9,438,428 -0.01(-0.28%)
Oct 11, 2002 3.704 4.031 3.702 3.955 17,334,304 +0.39(+10.81%)
Oct 10, 2002 3.530 3.650 3.508 3.569 32,407,792 -0.03(-0.97%)
Oct 09, 2002 3.641 3.745 3.595 3.604 13,844,404 -0.12(-3.22%)
Oct 08, 2002 3.650 3.776 3.576 3.724 19,373,446 +0.11(+3.08%)
Oct 07, 2002 3.639 3.717 3.562 3.613 15,376,858 -0.06(-1.72%)
Oct 04, 2002 3.656 3.765 3.530 3.676 18,178,784 +0.02(+0.54%)
Oct 03, 2002 3.750 3.769 3.565 3.656 18,530,344 -0.15(-3.89%)
Oct 02, 2002 3.820 3.900 3.724 3.804 14,241,860 -0.01(-0.23%)
Oct 01, 2002 3.704 3.874 3.634 3.813 36,302,492 +0.11(+2.94%)
Sep 30, 2002 3.835 3.835 3.702 3.704 38,399,460 -0.25(-6.34%)
Sep 27, 2002 4.142 4.142 3.955 3.955 16,066,210 -0.19(-4.47%)
Sep 26, 2002 4.183 4.203 4.129 4.140 32,021,352 -0.02(-0.52%)
Sep 25, 2002 4.216 4.225 4.162 4.162 22,195,566 -0.05(-1.29%)
Sep 24, 2002 4.238 4.303 4.205 4.216 10,352,209 -0.10(-2.27%)
Sep 23, 2002 4.336 4.351 4.247 4.314 11,710,259 -0.07(-1.49%)
Sep 20, 2002 4.425 4.425 4.325 4.380 15,929,900 -0.04(-0.99%)
Sep 19, 2002 4.403 4.521 4.403 4.423 6,647,976 -0.04(-0.88%)
Sep 18, 2002 4.467 4.506 4.371 4.462 9,172,692 -0.00(-0.10%)
Sep 17, 2002 4.567 4.619 4.456 4.467 7,284,089 -0.05(-1.01%)
Sep 16, 2002 4.445 4.541 4.427 4.512 6,461,181 +0.01(+0.29%)
Sep 13, 2002 4.434 4.510 4.345 4.499 9,510,484 +0.07(+1.47%)
Sep 12, 2002 4.521 4.543 4.382 4.434 10,492,190 -0.14(-3.10%)
Sep 11, 2002 4.652 4.667 4.576 4.576 4,557,432 -0.02(-0.47%)
Sep 10, 2002 4.499 4.597 4.451 4.597 10,293,004 +0.15(+3.28%)
Sep 09, 2002 4.406 4.467 4.336 4.451 7,806,380 +0.00(+0.05%)
Sep 06, 2002 4.347 4.464 4.347 4.449 6,860,931 +0.14(+3.13%)
Sep 05, 2002 4.183 4.377 4.183 4.314 11,421,576 -0.01(-0.25%)
Sep 04, 2002 4.227 4.340 4.205 4.325 8,614,602 +0.13(+3.06%)
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.