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: 7:00 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 (%)
Jul 31, 2003 4.199 4.316 4.197 4.238 12,590,380 +0.04(+0.93%)
Jul 30, 2003 4.273 4.277 4.190 4.199 15,408,334 -0.07(-1.68%)
Jul 29, 2003 4.364 4.377 4.244 4.271 12,831,788 -0.09(-2.10%)
Jul 28, 2003 4.336 4.390 4.336 4.362 10,260,290 +0.04(+0.86%)
Jul 25, 2003 4.336 4.399 4.305 4.325 11,252,999 +0.02(+0.35%)
Jul 24, 2003 4.358 4.410 4.310 4.310 19,324,556 -0.02(-0.40%)
Jul 23, 2003 4.249 4.336 4.225 4.327 13,707,924 +0.08(+2.00%)
Jul 22, 2003 4.144 4.249 4.107 4.242 19,201,098 +0.09(+2.20%)
Jul 21, 2003 4.194 4.194 3.824 4.151 20,969,892 -0.04(-1.04%)
Jul 18, 2003 3.998 4.205 3.972 4.194 30,645,938 +0.22(+5.60%)
Jul 17, 2003 3.944 3.972 3.918 3.972 16,522,665 -0.00(-0.05%)
Jul 16, 2003 3.976 4.042 3.944 3.974 14,497,777 +0.05(+1.33%)
Jul 15, 2003 4.031 4.051 3.909 3.922 15,836,993 -0.09(-2.28%)
Jul 14, 2003 4.020 4.075 3.992 4.014 12,732,196 +0.02(+0.38%)
Jul 11, 2003 3.944 4.035 3.944 3.998 14,587,731 +0.05(+1.38%)
Jul 10, 2003 3.976 4.061 3.931 3.944 18,614,560 -0.15(-3.72%)
Jul 09, 2003 4.194 4.201 4.094 4.096 14,564,784 -0.11(-2.59%)
Jul 08, 2003 4.085 4.242 4.085 4.205 16,010,936 +0.13(+3.10%)
Jul 07, 2003 3.966 4.079 3.963 4.079 11,304,861 +0.14(+3.43%)
Jul 03, 2003 4.031 4.031 3.944 3.944 8,511,231 -0.11(-2.69%)
Jul 02, 2003 4.070 4.101 4.000 4.053 14,266,466 -0.01(-0.27%)
Jul 01, 2003 4.064 4.083 3.970 4.064 11,303,025 -0.04(-1.01%)
Jun 30, 2003 4.057 4.129 4.057 4.105 10,500,780 +0.07(+1.84%)
Jun 27, 2003 4.081 4.092 3.992 4.031 11,943,260 -0.05(-1.23%)
Jun 26, 2003 4.075 4.107 4.048 4.081 13,979,622 -0.02(-0.48%)
Jun 25, 2003 4.146 4.183 4.085 4.101 16,414,812 -0.06(-1.36%)
Jun 24, 2003 4.205 4.242 4.151 4.157 8,752,639 -0.02(-0.37%)
Jun 23, 2003 4.173 4.181 4.136 4.173 13,738,214 +0.02(+0.37%)
Jun 20, 2003 4.140 4.170 4.138 4.157 14,624,447 +0.02(+0.42%)
Jun 19, 2003 4.199 4.199 4.125 4.140 15,684,622 -0.06(-1.40%)
Jun 18, 2003 4.127 4.205 4.096 4.199 11,603,178 +0.07(+1.74%)
Jun 17, 2003 4.199 4.207 4.090 4.127 7,636,013 -0.08(-1.87%)
Jun 16, 2003 4.162 4.205 4.118 4.205 7,300,520 +0.05(+1.21%)
Jun 13, 2003 4.159 4.190 4.079 4.155 8,931,170 +0.00(+0.00%)
Jun 12, 2003 4.221 4.234 4.120 4.155 9,829,336 -0.06(-1.50%)
Jun 11, 2003 4.157 4.229 4.146 4.218 7,983,897 +0.05(+1.15%)
Jun 10, 2003 4.194 4.251 4.136 4.170 6,363,803 -0.02(-0.57%)
Jun 09, 2003 4.227 4.260 4.170 4.194 11,778,038 -0.04(-0.98%)
Jun 06, 2003 4.258 4.321 4.210 4.236 13,192,982 +0.02(+0.41%)
Jun 05, 2003 4.149 4.380 4.127 4.218 15,948,518 +0.07(+1.68%)
Jun 04, 2003 4.096 4.162 4.096 4.149 8,937,596 +0.05(+1.28%)
Jun 03, 2003 4.053 4.118 4.033 4.096 9,056,005 +0.00(+0.00%)
Jun 02, 2003 4.020 4.162 4.009 4.096 15,610,731 +0.13(+3.30%)
May 30, 2003 3.922 3.981 3.918 3.966 10,742,188 +0.09(+2.25%)
May 29, 2003 3.922 3.948 3.857 3.878 18,045,920 -0.03(-0.67%)
May 28, 2003 3.889 3.974 3.881 3.905 14,697,420 +0.04(+0.96%)
May 27, 2003 3.789 3.900 3.789 3.868 20,097,428 +0.02(+0.62%)
May 23, 2003 3.905 3.905 3.844 3.844 9,461,258 -0.07(-1.67%)
May 22, 2003 3.857 3.909 3.802 3.909 23,009,926 +0.06(+1.47%)
May 21, 2003 3.878 3.961 3.848 3.852 13,746,017 -0.03(-0.67%)
May 20, 2003 3.883 3.959 3.852 3.878 15,288,548 +0.03(+0.74%)
May 19, 2003 3.944 3.944 3.837 3.850 11,572,429 -0.09(-2.38%)
May 16, 2003 3.961 3.994 3.942 3.944 18,640,262 -0.02(-0.44%)
May 15, 2003 4.140 4.170 3.939 3.961 35,440,132 -0.25(-6.05%)
May 14, 2003 4.336 4.356 4.181 4.216 20,375,092 -0.10(-2.27%)
May 13, 2003 4.360 4.390 4.240 4.314 16,442,808 -0.04(-1.00%)
May 12, 2003 4.140 4.410 4.138 4.358 18,089,520 +0.19(+4.60%)
May 09, 2003 4.136 4.194 4.116 4.166 8,224,387 +0.03(+0.74%)
May 08, 2003 4.009 4.223 4.005 4.136 15,467,539 +0.17(+4.29%)
May 07, 2003 4.053 4.064 3.961 3.966 18,710,022 -0.13(-3.09%)
May 06, 2003 4.066 4.114 4.037 4.092 15,610,731 +0.02(+0.48%)
May 05, 2003 4.101 4.105 4.046 4.072 9,677,423 -0.03(-0.74%)
May 02, 2003 4.048 4.136 4.040 4.103 16,955,456 +0.05(+1.35%)
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.