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

TJX Companies (NY: TJX )

117.13 -0.80 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2010 10.38 10.45 10.14 10.16 19,612,172 -0.20(-1.97%)
Apr 29, 2010 10.30 10.43 10.26 10.36 12,729,691 +0.12(+1.22%)
Apr 28, 2010 10.37 10.37 10.18 10.23 19,654,060 -0.07(-0.64%)
Apr 27, 2010 10.49 10.57 10.29 10.30 25,949,292 -0.20(-1.86%)
Apr 26, 2010 10.53 10.63 10.47 10.50 21,489,888 -0.03(-0.25%)
Apr 23, 2010 10.50 10.54 10.36 10.52 21,302,298 +0.07(+0.67%)
Apr 22, 2010 10.20 10.50 10.18 10.45 25,269,420 +0.18(+1.77%)
Apr 21, 2010 10.08 10.30 10.05 10.27 83,088 +0.19(+1.89%)
Apr 20, 2010 10.03 10.12 9.974 10.08 18,163,858 +0.11(+1.10%)
Apr 19, 2010 10.00 10.02 9.831 9.969 13,721,506 -0.04(-0.42%)
Apr 16, 2010 10.09 10.13 9.923 10.01 21,596,654 -0.12(-1.23%)
Apr 15, 2010 10.09 10.16 10.04 10.14 16,788,676 -0.02(-0.19%)
Apr 14, 2010 10.15 10.18 10.07 10.16 24,865,582 +0.04(+0.41%)
Apr 13, 2010 9.991 10.15 9.985 10.11 27,524,878 +0.12(+1.18%)
Apr 12, 2010 9.875 10.03 9.825 9.996 26,393,060 +0.17(+1.74%)
Apr 09, 2010 9.774 9.853 9.673 9.825 22,391,182 +0.00(+0.02%)
Apr 08, 2010 9.833 9.936 9.665 9.822 32,124,230 +0.04(+0.45%)
Apr 07, 2010 9.783 9.842 9.713 9.779 22,720,568 -0.02(-0.18%)
Apr 06, 2010 9.708 9.851 9.695 9.796 27,091,586 +0.18(+1.92%)
Apr 05, 2010 9.380 9.733 9.380 9.612 22,073,964 +0.25(+2.69%)
Apr 01, 2010 9.342 9.360 9.360 9.360 34,365,972 +0.04(+0.45%)
Mar 31, 2010 9.432 9.459 9.286 9.318 19,162,472 -0.15(-1.57%)
Mar 30, 2010 9.509 9.572 9.437 9.467 11,905,212 -0.02(-0.18%)
Mar 29, 2010 9.513 9.546 9.395 9.485 11,546,677 -0.01(-0.12%)
Mar 26, 2010 9.568 9.595 9.430 9.496 16,997,672 -0.04(-0.44%)
Mar 25, 2010 9.535 9.625 9.481 9.538 15,208,696 +0.06(+0.67%)
Mar 24, 2010 9.496 9.570 9.419 9.474 13,112,452 -0.07(-0.69%)
Mar 23, 2010 9.586 9.619 9.461 9.540 15,166,543 -0.02(-0.21%)
Mar 22, 2010 9.386 9.612 9.386 9.559 12,735,153 +0.14(+1.49%)
Mar 19, 2010 9.494 9.513 9.393 9.419 16,486,175 -0.04(-0.42%)
Mar 18, 2010 9.496 9.513 9.375 9.459 16,850,264 +0.01(+0.14%)
Mar 17, 2010 9.507 9.507 9.426 9.445 13,367,260 -0.03(-0.30%)
Mar 16, 2010 9.402 9.476 9.386 9.474 17,794,646 +0.08(+0.84%)
Mar 15, 2010 9.349 9.402 9.342 9.395 21,937,458 +0.16(+1.76%)
Mar 12, 2010 9.198 9.281 9.165 9.233 21,014,882 +0.08(+0.86%)
Mar 11, 2010 9.154 9.198 9.123 9.154 18,222,612 -0.02(-0.24%)
Mar 10, 2010 9.132 9.198 9.082 9.176 12,989,273 +0.05(+0.50%)
Mar 09, 2010 9.112 9.191 9.075 9.130 12,762,281 +0.03(+0.29%)
Mar 08, 2010 9.110 9.130 9.051 9.104 12,703,052 +0.00(+0.02%)
Mar 05, 2010 9.049 9.101 8.985 9.101 17,760,504 +0.11(+1.19%)
Mar 04, 2010 9.020 9.079 8.878 8.994 34,825,028 -0.03(-0.29%)
Mar 03, 2010 9.038 9.079 8.976 9.020 21,618,022 +0.02(+0.20%)
Mar 02, 2010 9.139 9.139 8.968 9.003 24,966,622 -0.13(-1.42%)
Mar 01, 2010 9.126 9.161 9.001 9.132 24,329,934 +0.01(+0.10%)
Feb 26, 2010 9.117 9.224 9.112 9.123 28,697,616 -0.02(-0.26%)
Feb 25, 2010 8.740 9.182 8.714 9.147 48,674,948 +0.27(+3.04%)
Feb 24, 2010 8.624 8.887 8.516 8.878 32,008,300 +0.29(+3.39%)
Feb 23, 2010 8.630 8.657 8.540 8.586 20,782,492 -0.04(-0.48%)
Feb 22, 2010 8.608 8.650 8.540 8.628 18,525,204 +0.05(+0.56%)
Feb 19, 2010 8.547 8.637 8.540 8.580 13,296,976 +0.01(+0.15%)
Feb 18, 2010 8.501 8.588 8.444 8.567 13,795,007 +0.07(+0.77%)
Feb 17, 2010 8.468 8.538 8.466 8.501 13,246,153 +0.07(+0.83%)
Feb 16, 2010 8.288 8.437 8.271 8.431 13,408,428 +0.19(+2.34%)
Feb 12, 2010 8.146 8.238 8.238 8.238 32,733,320 +0.02(+0.19%)
Feb 11, 2010 8.242 8.251 8.163 8.223 21,505,890 -0.02(-0.24%)
Feb 10, 2010 8.312 8.353 8.196 8.242 18,842,334 -0.07(-0.79%)
Feb 09, 2010 8.356 8.361 8.260 8.308 13,294,717 -0.01(-0.11%)
Feb 08, 2010 8.398 8.400 8.275 8.317 12,269,553 -0.07(-0.86%)
Feb 05, 2010 8.369 8.429 8.256 8.389 22,645,822 +0.04(+0.42%)
Feb 04, 2010 8.485 8.516 8.352 8.354 23,258,522 -0.13(-1.57%)
Feb 03, 2010 8.573 8.593 8.437 8.488 21,378,938 -0.10(-1.20%)
Feb 02, 2010 8.490 8.593 8.485 8.591 26,542,560 +0.16(+1.94%)
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.