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

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 9.357 9.357 9.269 9.277 6,152,568 -0.07(-0.76%)
Dec 30, 2010 9.334 9.365 9.294 9.348 5,451,737 +0.02(+0.22%)
Dec 29, 2010 9.275 9.359 9.269 9.327 6,079,646 +0.05(+0.56%)
Dec 28, 2010 9.263 9.319 9.227 9.275 6,582,245 +0.01(+0.14%)
Dec 27, 2010 9.252 9.302 9.212 9.263 7,948,494 -0.04(-0.38%)
Dec 23, 2010 9.237 9.321 9.227 9.298 11,016,833 +0.03(+0.29%)
Dec 22, 2010 9.233 9.313 9.217 9.271 16,779,492 +0.03(+0.34%)
Dec 21, 2010 9.196 9.267 9.150 9.240 23,373,746 +0.07(+0.73%)
Dec 20, 2010 9.079 9.194 9.024 9.173 16,990,748 +0.09(+1.04%)
Dec 17, 2010 9.125 9.145 9.056 9.079 26,498,962 -0.08(-0.82%)
Dec 16, 2010 9.177 9.200 9.087 9.154 21,934,350 -0.01(-0.14%)
Dec 15, 2010 9.258 9.273 9.166 9.166 16,766,046 -0.13(-1.35%)
Dec 14, 2010 9.242 9.359 9.202 9.292 14,149,313 +0.07(+0.79%)
Dec 13, 2010 9.451 9.482 9.204 9.219 25,050,458 -0.20(-2.13%)
Dec 10, 2010 9.394 9.446 9.300 9.419 12,515,235 +0.02(+0.24%)
Dec 09, 2010 9.394 9.444 9.331 9.396 9,778,292 +0.05(+0.56%)
Dec 08, 2010 9.375 9.405 9.300 9.344 15,990,183 -0.03(-0.33%)
Dec 07, 2010 9.463 9.495 9.357 9.375 19,002,462 -0.03(-0.29%)
Dec 06, 2010 9.457 9.465 9.384 9.403 12,859,770 -0.06(-0.66%)
Dec 03, 2010 9.246 9.465 9.198 9.465 19,106,160 +0.16(+1.71%)
Dec 02, 2010 9.227 9.394 9.166 9.306 43,694,092 -0.22(-2.33%)
Dec 01, 2010 9.672 9.695 9.478 9.528 24,030,848 -0.00(-0.04%)
Nov 30, 2010 9.411 9.605 9.405 9.532 16,616,992 +0.07(+0.71%)
Nov 29, 2010 9.628 9.632 9.388 9.465 20,776,460 -0.22(-2.29%)
Nov 26, 2010 9.674 9.710 9.624 9.687 4,257,705 -0.03(-0.30%)
Nov 24, 2010 9.626 9.716 9.716 9.716 8,769,789 +0.14(+1.42%)
Nov 23, 2010 9.614 9.693 9.528 9.580 13,704,100 -0.09(-0.93%)
Nov 22, 2010 9.589 9.685 9.551 9.670 9,752,229 +0.04(+0.39%)
Nov 19, 2010 9.584 9.641 9.486 9.632 12,605,052 +0.05(+0.57%)
Nov 18, 2010 9.578 9.672 9.563 9.578 15,279,830 +0.09(+0.95%)
Nov 17, 2010 9.398 9.582 9.398 9.488 16,744,117 +0.08(+0.82%)
Nov 16, 2010 9.522 9.651 9.363 9.411 29,078,316 -0.14(-1.47%)
Nov 15, 2010 9.584 9.620 9.490 9.551 14,740,924 -0.02(-0.20%)
Nov 12, 2010 9.505 9.620 9.499 9.570 17,634,988 +0.09(+0.94%)
Nov 11, 2010 9.457 9.614 9.390 9.480 20,028,942 -0.06(-0.65%)
Nov 10, 2010 9.495 9.557 9.386 9.543 21,002,386 +0.04(+0.40%)
Nov 09, 2010 9.628 9.628 9.474 9.505 19,457,398 -0.12(-1.24%)
Nov 08, 2010 9.618 9.645 9.538 9.624 31,382,864 -0.19(-1.90%)
Nov 05, 2010 9.835 9.835 9.716 9.810 29,095,582 +0.05(+0.47%)
Nov 04, 2010 9.787 9.823 9.733 9.764 19,188,454 +0.01(+0.11%)
Nov 03, 2010 9.677 9.764 9.657 9.754 16,182,126 +0.10(+1.04%)
Nov 02, 2010 9.612 9.688 9.589 9.654 12,595,545 +0.10(+1.07%)
Nov 01, 2010 9.591 9.629 9.502 9.552 13,968,656 -0.01(-0.09%)
Oct 29, 2010 9.639 9.658 9.535 9.560 14,826,613 -0.11(-1.18%)
Oct 28, 2010 9.681 9.710 9.496 9.675 13,806,900 +0.03(+0.35%)
Oct 27, 2010 9.566 9.650 9.460 9.641 20,062,694 +0.12(+1.29%)
Oct 25, 2010 9.408 9.537 9.404 9.518 14,016,753 +0.17(+1.85%)
Oct 22, 2010 9.356 9.443 9.301 9.346 9,350,442 +0.00(+0.00%)
Oct 21, 2010 9.435 9.439 9.258 9.346 12,049,454 -0.02(-0.22%)
Oct 20, 2010 9.283 9.435 9.266 9.366 11,581,707 +0.08(+0.90%)
Oct 19, 2010 9.327 9.393 9.239 9.283 18,024,232 -0.13(-1.42%)
Oct 18, 2010 9.381 9.443 9.318 9.416 11,963,017 +0.04(+0.38%)
Oct 15, 2010 9.300 9.406 9.279 9.381 16,652,202 +0.10(+1.12%)
Oct 14, 2010 9.268 9.366 9.218 9.277 11,173,688 +0.02(+0.20%)
Oct 13, 2010 9.368 9.375 9.250 9.258 13,934,867 -0.08(-0.85%)
Oct 12, 2010 9.341 9.375 9.296 9.337 10,512,662 -0.04(-0.38%)
Oct 11, 2010 9.300 9.456 9.300 9.373 10,187,307 +0.07(+0.72%)
Oct 08, 2010 9.306 9.389 9.193 9.306 14,772,985 +0.11(+1.18%)
Oct 07, 2010 9.198 9.339 9.112 9.198 23,826,992 -0.09(-0.92%)
Oct 06, 2010 9.271 9.329 9.191 9.283 14,551,059 -0.03(-0.34%)
Oct 05, 2010 9.337 9.364 9.081 9.314 22,198,792 +0.03(+0.36%)
Oct 04, 2010 9.223 9.398 9.223 9.281 14,392,582 +0.00(+0.02%)
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.