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 (%)
Apr 30, 2004 5.425 5.456 5.332 5.353 10,927,281 -0.05(-0.85%)
Apr 29, 2004 5.475 5.513 5.360 5.399 15,301,589 -0.07(-1.35%)
Apr 28, 2004 5.602 5.611 5.454 5.473 10,210,391 -0.13(-2.29%)
Apr 27, 2004 5.589 5.691 5.578 5.602 11,134,729 +0.02(+0.27%)
Apr 26, 2004 5.600 5.617 5.547 5.587 8,688,953 -0.01(-0.23%)
Apr 23, 2004 5.513 5.602 5.480 5.600 8,893,188 +0.08(+1.54%)
Apr 22, 2004 5.469 5.536 5.432 5.515 10,036,447 +0.03(+0.56%)
Apr 21, 2004 5.504 5.515 5.395 5.484 7,131,256 -0.04(-0.71%)
Apr 20, 2004 5.502 5.602 5.499 5.523 13,397,381 +0.06(+1.12%)
Apr 19, 2004 5.484 5.506 5.447 5.462 11,470,684 -0.05(-0.95%)
Apr 16, 2004 5.523 5.534 5.432 5.515 6,863,685 +0.03(+0.56%)
Apr 15, 2004 5.469 5.513 5.456 5.484 7,898,172 +0.03(+0.48%)
Apr 14, 2004 5.430 5.462 5.414 5.458 11,317,852 +0.03(+0.52%)
Apr 13, 2004 5.513 5.528 5.412 5.430 8,713,277 -0.06(-1.11%)
Apr 12, 2004 5.447 5.513 5.438 5.491 15,767,888 +0.04(+0.76%)
Apr 08, 2004 5.552 5.554 5.425 5.449 13,762,251 -0.07(-1.22%)
Apr 07, 2004 5.523 5.552 5.484 5.517 15,023,003 -0.01(-0.12%)
Apr 06, 2004 5.447 5.545 5.425 5.523 13,865,975 +0.04(+0.68%)
Apr 05, 2004 5.404 5.489 5.393 5.486 6,094,016 +0.06(+1.08%)
Apr 02, 2004 5.447 5.452 5.391 5.428 13,238,582 +0.06(+1.05%)
Apr 01, 2004 5.351 5.443 5.273 5.371 12,781,921 +0.02(+0.37%)
Mar 31, 2004 5.301 5.367 5.251 5.351 8,093,687 +0.08(+1.45%)
Mar 30, 2004 5.282 5.347 5.247 5.275 8,837,654 -0.01(-0.12%)
Mar 29, 2004 5.312 5.384 5.240 5.282 12,895,283 -0.03(-0.53%)
Mar 26, 2004 5.260 5.349 5.231 5.310 8,959,737 +0.05(+0.99%)
Mar 25, 2004 5.160 5.303 5.160 5.258 11,564,311 +0.11(+2.07%)
Mar 24, 2004 5.125 5.164 5.061 5.151 9,661,939 +0.04(+0.81%)
Mar 23, 2004 5.164 5.186 5.107 5.109 9,314,969 -0.05(-1.06%)
Mar 22, 2004 5.197 5.199 5.120 5.164 8,890,893 -0.06(-1.09%)
Mar 19, 2004 5.229 5.268 5.194 5.221 6,054,546 +0.00(+0.08%)
Mar 18, 2004 5.225 5.260 5.175 5.216 5,978,818 -0.01(-0.17%)
Mar 17, 2004 5.201 5.238 5.177 5.225 9,888,204 +0.03(+0.50%)
Mar 16, 2004 5.205 5.242 5.175 5.199 12,009,958 +0.05(+0.93%)
Mar 15, 2004 5.177 5.192 5.109 5.151 12,957,242 -0.03(-0.51%)
Mar 12, 2004 5.066 5.177 5.027 5.177 14,812,801 +0.11(+2.19%)
Mar 11, 2004 5.212 5.212 5.053 5.066 11,697,868 -0.15(-2.80%)
Mar 10, 2004 5.229 5.292 5.179 5.212 11,063,132 -0.01(-0.17%)
Mar 09, 2004 5.273 5.306 5.203 5.221 6,944,920 -0.05(-0.87%)
Mar 08, 2004 5.340 5.347 5.264 5.266 8,934,035 -0.08(-1.55%)
Mar 05, 2004 5.157 5.367 5.136 5.349 21,367,608 +0.20(+3.94%)
Mar 04, 2004 5.109 5.181 5.009 5.146 10,189,280 +0.00(+0.00%)
Mar 03, 2004 5.066 5.177 5.038 5.146 6,078,411 +0.05(+1.07%)
Mar 02, 2004 5.149 5.175 5.081 5.092 7,366,701 -0.07(-1.27%)
Mar 01, 2004 5.133 5.207 5.105 5.157 8,151,974 +0.03(+0.51%)
Feb 27, 2004 5.059 5.186 5.059 5.131 10,499,075 -0.00(-0.08%)
Feb 26, 2004 5.153 5.212 5.109 5.136 12,099,454 -0.05(-0.88%)
Feb 25, 2004 5.255 5.264 5.099 5.181 19,305,062 +0.02(+0.42%)
Feb 24, 2004 5.129 5.380 5.125 5.160 19,509,296 +0.05(+1.02%)
Feb 23, 2004 5.144 5.186 5.099 5.107 11,493,632 -0.05(-0.89%)
Feb 20, 2004 5.197 5.197 5.066 5.153 5,732,818 -0.03(-0.50%)
Feb 19, 2004 5.227 5.329 5.151 5.179 9,336,539 -0.04(-0.75%)
Feb 18, 2004 5.160 5.240 5.142 5.218 8,822,509 +0.06(+1.23%)
Feb 17, 2004 5.077 5.170 5.077 5.155 7,244,618 +0.13(+2.51%)
Feb 13, 2004 5.088 5.114 4.977 5.029 8,379,616 -0.06(-1.16%)
Feb 12, 2004 5.096 5.149 5.075 5.088 5,515,732 +0.00(+0.00%)
Feb 11, 2004 5.085 5.105 5.044 5.088 9,119,912 +0.01(+0.21%)
Feb 10, 2004 5.077 5.120 5.059 5.077 8,975,341 +0.00(+0.04%)
Feb 09, 2004 5.044 5.129 5.033 5.075 7,871,552 -0.01(-0.13%)
Feb 06, 2004 5.048 5.109 5.042 5.081 8,224,030 +0.03(+0.65%)
Feb 05, 2004 4.979 5.066 4.979 5.048 13,066,933 +0.10(+2.07%)
Feb 04, 2004 4.948 4.981 4.929 4.946 6,543,793 -0.00(-0.04%)
Feb 03, 2004 4.935 5.011 4.905 4.948 11,830,047 -0.02(-0.48%)
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.