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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 31, 2002 4.543 4.619 4.528 4.595 12,676,820 +0.09(+2.03%)
May 28, 2002 4.565 4.595 4.488 4.504 6,326,248 -0.06(-1.29%)
May 27, 2002 4.619 4.624 4.554 4.563 9,001,502 +0.00(+0.00%)
May 24, 2002 4.619 4.624 4.554 4.563 9,001,502 -0.00(-0.05%)
May 23, 2002 4.576 4.619 4.521 4.565 11,801,133 +0.02(+0.48%)
May 22, 2002 4.521 4.547 4.430 4.543 11,089,292 -0.02(-0.48%)
May 21, 2002 4.641 4.641 4.469 4.565 7,862,832 -0.03(-0.71%)
May 20, 2002 4.628 4.634 4.587 4.597 5,656,631 -0.03(-0.66%)
May 17, 2002 4.567 4.641 4.530 4.628 11,509,696 +0.04(+0.85%)
May 16, 2002 4.597 4.630 4.549 4.589 13,705,341 -0.03(-0.61%)
May 15, 2002 4.641 4.656 4.576 4.617 11,917,248 -0.04(-0.84%)
May 14, 2002 4.615 4.691 4.573 4.656 14,363,483 +0.15(+3.29%)
May 13, 2002 4.587 4.602 4.401 4.508 22,052,372 -0.13(-2.86%)
May 10, 2002 4.739 4.750 4.613 4.641 8,217,146 -0.14(-2.96%)
May 09, 2002 4.682 4.793 4.682 4.783 12,338,111 +0.04(+0.94%)
May 06, 2002 4.786 4.832 4.731 4.738 7,251,503 -0.05(-1.07%)
May 03, 2002 4.802 4.840 4.749 4.789 15,575,127 -0.01(-0.27%)
May 02, 2002 4.743 4.816 4.743 4.802 10,107,126 +0.04(+0.89%)
May 01, 2002 4.748 4.803 4.679 4.760 12,221,077 +0.01(+0.25%)
Apr 30, 2002 4.732 4.755 4.712 4.748 12,752,548 -0.03(-0.71%)
Apr 29, 2002 4.786 4.826 4.746 4.782 17,145,674 +0.01(+0.14%)
Apr 26, 2002 4.761 4.808 4.750 4.775 11,260,942 +0.04(+0.80%)
Apr 25, 2002 4.619 4.755 4.592 4.737 14,032,117 +0.09(+1.95%)
Apr 24, 2002 4.667 4.709 4.643 4.646 13,606,206 +0.01(+0.14%)
Apr 23, 2002 4.612 4.716 4.600 4.640 8,085,884 +0.05(+1.09%)
Apr 22, 2002 4.593 4.679 4.577 4.590 10,631,254 -0.03(-0.54%)
Apr 19, 2002 4.679 4.685 4.581 4.615 8,285,071 -0.04(-0.77%)
Apr 18, 2002 4.595 4.685 4.595 4.651 8,801,856 +0.06(+1.23%)
Apr 17, 2002 4.608 4.639 4.566 4.594 5,522,157 -0.02(-0.52%)
Apr 16, 2002 4.548 4.637 4.521 4.618 7,820,608 +0.09(+1.90%)
Apr 15, 2002 4.579 4.605 4.514 4.532 9,403,088 -0.05(-1.02%)
Apr 12, 2002 4.510 4.587 4.506 4.579 1,927,614 +0.09(+1.99%)
Apr 11, 2002 4.521 4.573 4.467 4.490 13,239,041 -0.02(-0.39%)
Apr 10, 2002 4.433 4.558 4.430 4.507 19,637,804 +0.07(+1.67%)
Apr 09, 2002 4.436 4.452 4.418 4.433 12,189,868 +0.08(+1.72%)
Apr 08, 2002 4.238 4.384 4.231 4.358 14,485,566 +0.10(+2.35%)
Apr 05, 2002 4.222 4.285 4.222 4.257 9,717,014 +0.05(+1.24%)
Apr 04, 2002 4.167 4.216 4.167 4.205 19,255,952 +0.01(+0.26%)
Apr 03, 2002 4.212 4.276 4.180 4.194 275,373 -0.04(-1.05%)
Apr 02, 2002 4.292 4.292 4.205 4.239 19,493,692 -0.06(-1.42%)
Apr 01, 2002 4.332 4.333 4.255 4.300 13,475,863 -0.06(-1.35%)
Mar 29, 2002 4.292 4.401 4.287 4.359 19,184,356 +0.00(+0.00%)
Mar 28, 2002 4.292 4.401 4.287 4.359 19,184,356 +0.08(+1.96%)
Mar 27, 2002 4.173 4.275 4.164 4.275 8,725,669 +0.10(+2.45%)
Mar 26, 2002 4.156 4.249 4.156 4.173 6,915,547 +0.02(+0.39%)
Mar 25, 2002 4.222 4.227 4.141 4.156 7,739,832 -0.07(-1.65%)
Mar 22, 2002 4.273 4.295 4.214 4.226 7,479,145 -0.06(-1.35%)
Mar 21, 2002 4.358 4.389 4.260 4.284 8,077,623 -0.11(-2.43%)
Mar 20, 2002 4.310 4.390 4.295 4.390 13,705,341 +0.08(+1.97%)
Mar 19, 2002 4.276 4.328 4.218 4.305 10,098,865 +0.08(+1.99%)
Mar 18, 2002 4.238 4.281 4.165 4.222 8,795,431 -0.03(-0.67%)
Mar 15, 2002 4.223 4.263 4.208 4.250 11,419,740 +0.03(+0.67%)
Mar 14, 2002 4.287 4.303 4.222 4.222 17,692,750 -0.02(-0.39%)
Mar 13, 2002 4.232 4.259 4.183 4.238 9,548,118 +0.00(+0.00%)
Mar 12, 2002 4.222 4.256 4.195 4.238 12,528,578 -0.05(-1.22%)
Mar 11, 2002 4.341 4.341 4.205 4.290 14,760,939 -0.06(-1.45%)
Mar 08, 2002 4.445 4.451 4.271 4.353 17,935,078 +0.02(+0.45%)
Mar 07, 2002 4.303 4.356 4.228 4.334 26,146,716 +0.24(+5.94%)
Mar 06, 2002 4.031 4.113 4.027 4.091 20,879,738 +0.09(+2.18%)
Mar 05, 2002 4.085 4.102 3.999 4.004 21,183,568 -0.14(-3.34%)
Mar 04, 2002 4.200 4.200 4.140 4.142 20,299,618 -0.00(-0.08%)
Mar 01, 2002 4.167 4.194 4.129 4.145 11,148,038 +0.01(+0.21%)
Feb 28, 2002 4.140 4.253 4.093 4.137 33,961,816 +0.06(+1.39%)
Feb 27, 2002 3.873 4.123 3.867 4.080 31,674,382 +0.27(+7.06%)
Feb 26, 2002 3.867 3.867 3.761 3.811 44,651,816 +0.10(+2.73%)
Feb 25, 2002 3.884 3.943 3.710 3.710 34,614,452 -0.19(-4.81%)
Feb 22, 2002 3.895 3.931 3.825 3.897 325,307,936 +0.01(+0.31%)
Feb 21, 2002 3.867 4.020 3.833 3.885 22,837,644 -0.01(-0.22%)
Feb 20, 2002 3.976 3.982 3.864 3.894 14,818,767 -0.03(-0.64%)
Feb 19, 2002 4.031 4.071 3.911 3.919 10,461,440 -0.16(-3.98%)
Feb 18, 2002 4.151 4.151 4.004 4.081 11,558,345 +0.00(+0.00%)
Feb 15, 2002 4.151 4.151 4.004 4.081 11,356,404 -0.10(-2.32%)
Feb 14, 2002 4.216 4.216 4.130 4.178 10,884,598 -0.04(-0.90%)
Feb 13, 2002 4.121 4.216 4.121 4.216 14,355,222 +0.09(+2.30%)
Feb 12, 2002 4.085 4.121 4.036 4.121 8,983,602 +0.03(+0.75%)
Feb 11, 2002 3.982 4.108 3.976 4.091 24,399,930 +0.10(+2.40%)
Feb 08, 2002 4.004 4.031 3.911 3.995 34,100,420 -0.04(-0.89%)
Feb 07, 2002 4.249 4.276 3.889 4.031 43,868,840 -0.32(-7.43%)
Feb 06, 2002 4.390 4.390 4.320 4.354 7,709,541 -0.02(-0.37%)
Feb 05, 2002 4.352 4.421 4.322 4.371 9,707,835 +0.02(+0.43%)
Feb 04, 2002 4.469 4.475 4.349 4.352 10,678,985 -0.12(-2.61%)
Feb 01, 2002 4.478 4.519 4.439 4.469 15,251,104 -0.03(-0.77%)
Jan 31, 2002 4.390 4.532 4.382 4.504 16,095,583 +0.13(+2.96%)
Jan 30, 2002 4.321 4.375 4.249 4.374 13,574,079 +0.05(+1.26%)
Jan 29, 2002 4.390 4.452 4.314 4.320 9,228,685 -0.09(-2.12%)
Jan 28, 2002 4.358 4.436 4.346 4.413 13,318,900 +0.06(+1.27%)
Jan 25, 2002 4.385 4.412 4.335 4.358 6,739,308 -0.05(-1.21%)
Jan 24, 2002 4.418 4.418 4.344 4.411 9,274,580 +0.04(+1.02%)
Jan 23, 2002 4.279 4.380 4.279 4.366 14,760,021 +0.10(+2.27%)
Jan 22, 2002 4.252 4.333 4.243 4.269 7,264,353 +0.03(+0.82%)
Jan 21, 2002 4.222 4.272 4.222 4.235 10,487,142 +0.00(+0.00%)
Jan 18, 2002 4.222 4.272 4.222 4.235 91,791 +0.00(+0.08%)
Jan 17, 2002 4.200 4.241 4.174 4.231 7,214,786 +0.06(+1.54%)
Jan 16, 2002 4.272 4.272 4.167 4.167 9,975,865 -0.10(-2.45%)
Jan 15, 2002 4.281 4.292 4.238 4.272 10,848,799 +0.01(+0.18%)
Jan 14, 2002 4.276 4.336 4.254 4.264 8,245,601 +0.01(+0.23%)
Jan 11, 2002 4.429 4.429 4.254 4.254 14,397,446 -0.17(-3.84%)
Jan 10, 2002 4.385 4.459 4.348 4.424 19,627,708 +0.08(+1.88%)
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.