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

TJX Companies (NY: TJX )

118.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2009 8.483 8.483 8.284 8.404 24,522,556 -0.05(-0.62%)
Nov 27, 2009 8.402 8.551 8.345 8.457 9,221,952 -0.10(-1.15%)
Nov 25, 2009 8.501 8.560 8.501 8.556 15,070,332 +0.07(+0.77%)
Nov 24, 2009 8.464 8.547 8.376 8.490 21,382,856 +0.02(+0.21%)
Nov 23, 2009 8.538 8.566 8.424 8.472 17,302,438 -0.02(-0.28%)
Nov 20, 2009 8.540 8.614 8.437 8.496 19,215,176 -0.07(-0.77%)
Nov 19, 2009 8.525 8.577 8.479 8.562 18,542,640 -0.01(-0.10%)
Nov 18, 2009 8.538 8.641 8.512 8.571 26,973,112 +0.05(+0.59%)
Nov 17, 2009 8.468 8.595 8.253 8.521 42,245,104 -0.13(-1.54%)
Nov 16, 2009 8.645 8.704 8.604 8.654 24,171,802 +0.12(+1.39%)
Nov 13, 2009 8.531 8.617 8.471 8.536 15,763,122 +0.05(+0.65%)
Nov 12, 2009 8.577 8.612 8.444 8.481 17,135,856 -0.09(-1.05%)
Nov 11, 2009 8.606 8.698 8.531 8.571 15,986,778 -0.01(-0.10%)
Nov 10, 2009 8.584 8.632 8.488 8.580 12,589,090 +0.00(+0.03%)
Nov 09, 2009 8.433 8.582 8.396 8.577 16,651,652 +0.19(+2.27%)
Nov 06, 2009 8.361 8.412 8.243 8.387 23,095,786 +0.01(+0.16%)
Nov 05, 2009 8.433 8.496 8.280 8.374 24,012,822 -0.01(-0.08%)
Nov 04, 2009 8.435 8.481 8.326 8.380 21,836,808 -0.04(-0.42%)
Nov 03, 2009 8.367 8.450 8.284 8.415 21,624,394 +0.03(+0.34%)
Nov 02, 2009 8.214 8.439 8.162 8.387 22,569,398 +0.21(+2.62%)
Oct 30, 2009 8.391 8.466 8.157 8.172 25,324,800 -0.24(-2.89%)
Oct 29, 2009 8.361 8.446 8.218 8.415 20,426,364 +0.14(+1.64%)
Oct 28, 2009 8.551 8.597 8.262 8.280 24,341,822 -0.25(-2.97%)
Oct 27, 2009 8.774 8.774 8.525 8.534 26,934,442 -0.25(-2.89%)
Oct 26, 2009 8.748 8.892 8.704 8.787 26,413,096 +0.08(+0.96%)
Oct 23, 2009 8.737 8.794 8.674 8.704 22,189,976 -0.10(-1.09%)
Oct 22, 2009 8.569 8.822 8.536 8.800 32,998,948 +0.19(+2.24%)
Oct 21, 2009 8.431 8.728 8.428 8.608 35,004,448 +0.13(+1.50%)
Oct 20, 2009 8.477 8.534 8.466 8.481 18,781,440 -0.07(-0.77%)
Oct 19, 2009 8.409 8.579 8.363 8.547 14,460,030 +0.16(+1.96%)
Oct 16, 2009 8.280 8.424 8.210 8.383 17,972,926 +0.05(+0.55%)
Oct 15, 2009 8.280 8.354 8.240 8.337 20,457,464 +0.04(+0.50%)
Oct 14, 2009 8.310 8.350 8.205 8.295 37,511,984 +0.05(+0.61%)
Oct 13, 2009 8.273 8.339 8.238 8.245 20,788,238 -0.04(-0.48%)
Oct 12, 2009 8.297 8.334 8.260 8.284 18,447,550 +0.01(+0.13%)
Oct 09, 2009 8.238 8.297 8.092 8.273 26,856,172 +0.05(+0.59%)
Oct 08, 2009 8.398 8.499 8.203 8.225 35,329,624 -0.11(-1.26%)
Oct 07, 2009 8.437 8.455 8.278 8.330 14,467,192 -0.08(-0.99%)
Oct 06, 2009 8.332 8.444 8.332 8.413 20,966,024 +0.27(+3.28%)
Oct 05, 2009 7.932 8.170 7.895 8.146 15,500,758 +0.21(+2.62%)
Oct 02, 2009 7.993 8.028 7.906 7.938 19,615,270 -0.11(-1.33%)
Oct 01, 2009 8.105 8.162 7.973 8.046 23,282,740 -0.08(-1.02%)
Sep 30, 2009 8.129 8.177 7.969 8.129 21,666,888 +0.03(+0.41%)
Sep 29, 2009 8.192 8.243 8.059 8.096 13,151,127 -0.10(-1.19%)
Sep 28, 2009 8.070 8.221 8.048 8.193 12,546,452 +0.13(+1.61%)
Sep 25, 2009 8.192 8.218 8.006 8.063 20,776,982 -0.15(-1.79%)
Sep 24, 2009 8.227 8.297 8.120 8.210 15,645,551 -0.02(-0.27%)
Sep 23, 2009 8.437 8.468 8.227 8.232 17,574,166 -0.17(-2.06%)
Sep 22, 2009 8.396 8.450 8.339 8.404 18,663,200 +0.07(+0.87%)
Sep 21, 2009 8.247 8.444 8.177 8.332 18,674,444 +0.01(+0.11%)
Sep 18, 2009 8.310 8.372 8.240 8.323 21,093,226 +0.07(+0.79%)
Sep 17, 2009 8.245 8.330 8.197 8.258 18,641,776 +0.07(+0.80%)
Sep 16, 2009 8.175 8.295 8.142 8.192 16,245,729 +0.04(+0.46%)
Sep 15, 2009 8.019 8.159 7.987 8.155 20,004,182 +0.07(+0.81%)
Sep 14, 2009 7.980 8.096 7.934 8.089 11,357,745 +0.07(+0.93%)
Sep 11, 2009 7.954 8.070 7.936 8.015 22,588,722 +0.08(+1.02%)
Sep 10, 2009 7.969 7.987 7.868 7.934 21,803,538 -0.04(-0.49%)
Sep 09, 2009 7.877 7.984 7.868 7.973 26,702,408 +0.07(+0.94%)
Sep 08, 2009 7.987 8.008 7.855 7.899 20,549,664 -0.02(-0.25%)
Sep 04, 2009 7.846 7.965 7.820 7.919 14,530,434 +0.10(+1.23%)
Sep 03, 2009 7.695 7.836 7.630 7.822 27,433,266 +0.20(+2.64%)
Sep 02, 2009 7.739 7.774 7.612 7.621 25,091,304 -0.11(-1.36%)
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.