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: 4:10 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 30, 2006 6.022 6.025 5.839 5.974 28,571,380 -0.02(-0.40%)
Nov 29, 2006 5.981 6.079 5.981 5.998 18,636,822 +0.03(+0.47%)
Nov 28, 2006 5.948 6.049 5.940 5.970 26,822,300 +0.02(+0.37%)
Nov 27, 2006 6.116 6.157 5.948 5.948 22,558,140 -0.20(-3.19%)
Nov 24, 2006 6.101 6.166 6.096 6.144 5,231,638 -0.01(-0.21%)
Nov 22, 2006 6.221 6.255 6.136 6.157 15,593,485 -0.04(-0.67%)
Nov 21, 2006 6.301 6.319 6.188 6.199 19,042,538 -0.08(-1.35%)
Nov 20, 2006 6.373 6.468 6.284 6.284 13,613,090 -0.09(-1.37%)
Nov 17, 2006 6.482 6.484 6.371 6.371 16,291,098 -0.12(-1.88%)
Nov 16, 2006 6.484 6.497 6.423 6.493 11,298,576 +0.00(+0.03%)
Nov 15, 2006 6.275 6.502 6.264 6.491 23,982,280 +0.28(+4.45%)
Nov 14, 2006 6.188 6.284 6.123 6.214 23,518,736 +0.02(+0.35%)
Nov 13, 2006 6.262 6.297 6.157 6.192 11,767,170 -0.05(-0.73%)
Nov 10, 2006 6.279 6.297 6.214 6.238 14,350,174 -0.03(-0.42%)
Nov 09, 2006 6.375 6.397 6.258 6.264 18,028,704 -0.12(-1.88%)
Nov 08, 2006 6.415 6.449 6.356 6.384 11,091,128 -0.03(-0.48%)
Nov 07, 2006 6.349 6.447 6.321 6.415 13,180,754 +0.05(+0.79%)
Nov 06, 2006 6.205 6.373 6.188 6.364 18,851,154 +0.16(+2.56%)
Nov 03, 2006 6.203 6.258 6.118 6.205 18,641,870 +0.03(+0.56%)
Nov 02, 2006 6.149 6.232 6.057 6.171 19,279,360 +0.02(+0.35%)
Nov 01, 2006 6.319 6.323 6.140 6.149 8,889,516 -0.16(-2.52%)
Oct 31, 2006 6.286 6.371 6.282 6.308 11,991,599 +0.00(+0.00%)
Oct 30, 2006 6.282 6.364 6.240 6.308 8,372,732 +0.03(+0.45%)
Oct 27, 2006 6.349 6.371 6.275 6.279 7,811,888 -0.10(-1.50%)
Oct 26, 2006 6.340 6.384 6.279 6.375 9,640,827 +0.04(+0.58%)
Oct 25, 2006 6.441 6.452 6.286 6.338 16,886,822 -0.10(-1.59%)
Oct 24, 2006 6.351 6.480 6.338 6.441 23,059,780 +0.03(+0.44%)
Oct 23, 2006 6.319 6.465 6.306 6.412 14,910,559 +0.04(+0.62%)
Oct 20, 2006 6.417 6.419 6.338 6.373 13,890,759 +0.03(+0.41%)
Oct 19, 2006 6.351 6.439 6.330 6.347 13,049,493 -0.04(-0.61%)
Oct 18, 2006 6.319 6.406 6.314 6.386 14,359,812 +0.07(+1.17%)
Oct 17, 2006 6.319 6.332 6.266 6.312 10,760,221 -0.01(-0.10%)
Oct 16, 2006 6.356 6.358 6.303 6.319 10,520,187 -0.01(-0.14%)
Oct 13, 2006 6.319 6.332 6.286 6.327 11,865,386 +0.01(+0.14%)
Oct 12, 2006 6.340 6.345 6.284 6.319 19,144,886 +0.02(+0.28%)
Oct 11, 2006 6.347 6.364 6.299 6.301 18,981,038 -0.05(-0.72%)
Oct 10, 2006 6.275 6.364 6.275 6.347 13,680,557 +0.01(+0.14%)
Oct 09, 2006 6.319 6.338 6.260 6.338 10,757,467 +0.00(+0.07%)
Oct 06, 2006 6.229 6.375 6.163 6.334 24,971,790 +0.06(+0.90%)
Oct 05, 2006 6.373 6.384 6.190 6.277 38,942,408 +0.11(+1.73%)
Oct 04, 2006 6.142 6.179 6.105 6.171 25,606,066 +0.03(+0.46%)
Oct 03, 2006 6.199 6.210 6.133 6.142 17,713,862 -0.03(-0.46%)
Oct 02, 2006 6.107 6.190 6.062 6.171 18,299,030 +0.06(+1.03%)
Sep 29, 2006 6.236 6.238 6.105 6.107 16,819,816 -0.13(-2.10%)
Sep 28, 2006 6.232 6.255 6.168 6.238 16,126,792 +0.03(+0.56%)
Sep 27, 2006 6.242 6.288 6.177 6.203 14,182,196 -0.07(-1.08%)
Sep 26, 2006 6.184 6.312 6.173 6.271 28,491,522 +0.10(+1.70%)
Sep 25, 2006 6.192 6.210 6.103 6.166 19,769,066 +0.08(+1.40%)
Sep 22, 2006 6.025 6.094 5.983 6.081 12,365,648 +0.00(+0.04%)
Sep 21, 2006 6.118 6.171 6.016 6.079 30,392,976 -0.08(-1.27%)
Sep 20, 2006 6.201 6.212 6.155 6.157 22,627,902 -0.06(-0.98%)
Sep 19, 2006 6.081 6.218 6.081 6.218 27,533,222 +0.19(+3.18%)
Sep 18, 2006 6.059 6.096 6.018 6.027 11,647,382 -0.09(-1.43%)
Sep 15, 2006 6.123 6.153 6.062 6.114 19,505,166 +0.02(+0.25%)
Sep 14, 2006 6.057 6.140 6.005 6.099 17,186,980 +0.01(+0.14%)
Sep 13, 2006 6.075 6.127 6.014 6.090 27,902,222 +0.04(+0.61%)
Sep 12, 2006 5.964 6.077 5.950 6.053 30,006,076 +0.11(+1.91%)
Sep 11, 2006 5.828 5.983 5.826 5.940 16,304,408 +0.07(+1.19%)
Sep 08, 2006 5.796 5.872 5.785 5.870 12,343,159 +0.02(+0.34%)
Sep 07, 2006 5.861 5.894 5.837 5.850 11,562,476 -0.03(-0.56%)
Sep 06, 2006 5.879 5.885 5.815 5.883 12,620,828 +0.00(+0.07%)
Sep 05, 2006 5.844 5.883 5.824 5.879 10,016,253 +0.03(+0.60%)
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.