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

TJX Companies (NY: TJX )

98.42 -0.25 (-0.25%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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 (%)
Mar 31, 2006 5.177 5.221 5.113 5.120 19,061,654 -0.06(-1.08%)
Mar 30, 2006 5.202 5.243 5.167 5.175 12,466,821 -0.05(-0.87%)
Mar 29, 2006 5.157 5.221 5.128 5.221 12,960,839 +0.08(+1.61%)
Mar 28, 2006 5.198 5.198 5.134 5.138 14,569,915 -0.06(-1.19%)
Mar 27, 2006 5.196 5.280 5.179 5.200 14,170,918 -0.02(-0.32%)
Mar 24, 2006 5.328 5.334 5.192 5.217 17,476,820 -0.13(-2.43%)
Mar 23, 2006 5.359 5.421 5.340 5.346 18,103,676 +0.01(+0.19%)
Mar 22, 2006 5.332 5.363 5.258 5.336 13,290,993 -0.01(-0.23%)
Mar 21, 2006 5.299 5.363 5.260 5.349 14,579,126 +0.05(+1.01%)
Mar 20, 2006 5.266 5.305 5.262 5.295 10,213,436 +0.03(+0.55%)
Mar 17, 2006 5.250 5.291 5.239 5.266 17,198,540 +0.03(+0.59%)
Mar 16, 2006 5.229 5.245 5.214 5.235 8,902,517 +0.00(+0.08%)
Mar 15, 2006 5.229 5.245 5.210 5.231 12,022,737 +0.01(+0.28%)
Mar 14, 2006 5.161 5.223 5.148 5.217 6,700,037 +0.05(+0.92%)
Mar 13, 2006 5.161 5.196 5.157 5.169 5,631,037 +0.00(+0.00%)
Mar 10, 2006 5.126 5.179 5.115 5.169 10,191,620 +0.04(+0.80%)
Mar 09, 2006 5.111 5.146 5.070 5.128 15,426,569 +0.02(+0.32%)
Mar 08, 2006 4.971 5.128 4.971 5.111 21,305,828 +0.11(+2.27%)
Mar 07, 2006 4.961 4.998 4.932 4.998 11,639,739 +0.05(+0.92%)
Mar 06, 2006 4.992 5.000 4.922 4.952 3,990,449 -0.04(-0.83%)
Mar 03, 2006 4.985 5.066 4.963 4.994 9,601,609 -0.01(-0.25%)
Mar 02, 2006 5.012 5.062 4.975 5.006 11,263,044 -0.05(-0.98%)
Mar 01, 2006 5.054 5.087 5.012 5.056 7,660,925 +0.00(+0.08%)
Feb 28, 2006 5.095 5.120 5.029 5.051 9,758,687 -0.04(-0.85%)
Feb 27, 2006 4.992 5.113 4.992 5.095 9,035,354 +0.12(+2.32%)
Feb 24, 2006 5.021 5.021 4.911 4.979 12,862,908 -0.04(-0.78%)
Feb 23, 2006 5.045 5.105 5.012 5.018 10,529,531 -0.02(-0.49%)
Feb 22, 2006 4.950 5.107 4.940 5.043 18,702,898 -0.01(-0.24%)
Feb 21, 2006 5.054 5.134 5.047 5.056 15,515,774 +0.01(+0.25%)
Feb 17, 2006 5.159 5.159 5.035 5.043 8,847,734 -0.11(-2.20%)
Feb 16, 2006 5.163 5.165 5.136 5.157 16,559,564 +0.02(+0.40%)
Feb 15, 2006 5.076 5.138 5.056 5.136 18,179,790 +0.06(+1.18%)
Feb 14, 2006 5.047 5.082 5.029 5.076 12,500,757 +0.03(+0.57%)
Feb 13, 2006 5.025 5.060 5.021 5.047 12,645,715 +0.01(+0.12%)
Feb 10, 2006 5.043 5.089 5.008 5.041 14,052,625 -0.01(-0.29%)
Feb 09, 2006 5.101 5.128 5.045 5.056 12,801,338 -0.06(-1.25%)
Feb 08, 2006 5.155 5.155 5.064 5.120 20,312,458 +0.01(+0.12%)
Feb 07, 2006 5.167 5.239 5.080 5.113 10,002,060 -0.08(-1.47%)
Feb 06, 2006 5.101 5.204 5.101 5.190 8,236,392 +0.09(+1.74%)
Feb 03, 2006 5.260 5.278 5.093 5.101 15,766,904 -0.20(-3.85%)
Feb 02, 2006 5.245 5.320 5.208 5.305 15,463,900 +0.09(+1.70%)
Feb 01, 2006 5.256 5.258 5.157 5.217 12,716,012 -0.05(-0.94%)
Jan 31, 2006 5.204 5.287 5.173 5.266 18,022,712 +0.14(+2.74%)
Jan 30, 2006 5.146 5.175 5.124 5.126 10,881,016 -0.01(-0.16%)
Jan 27, 2006 5.076 5.153 5.062 5.134 21,426,546 +0.06(+1.18%)
Jan 26, 2006 5.072 5.146 5.045 5.074 10,833,020 +0.00(+0.08%)
Jan 25, 2006 5.023 5.084 5.000 5.070 8,707,625 +0.07(+1.44%)
Jan 24, 2006 4.981 5.047 4.950 4.998 14,312,967 +0.06(+1.13%)
Jan 23, 2006 4.847 5.033 4.847 4.942 8,203,425 -0.05(-0.91%)
Jan 20, 2006 5.105 5.115 4.975 4.988 10,780,176 -0.09(-1.75%)
Jan 19, 2006 5.084 5.101 5.045 5.076 7,502,393 +0.01(+0.12%)
Jan 18, 2006 5.049 5.153 5.032 5.070 10,289,551 -0.01(-0.16%)
Jan 17, 2006 5.099 5.117 5.051 5.078 8,409,953 -0.06(-1.12%)
Jan 13, 2006 5.153 5.175 5.097 5.136 9,966,184 -0.01(-0.16%)
Jan 12, 2006 5.177 5.212 5.117 5.144 13,153,308 -0.05(-0.95%)
Jan 11, 2006 5.157 5.256 5.148 5.194 16,383,094 +0.04(+0.72%)
Jan 10, 2006 5.142 5.157 5.126 5.157 16,041,305 +0.01(+0.28%)
Jan 09, 2006 5.076 5.157 5.033 5.142 17,523,362 +0.08(+1.67%)
Jan 06, 2006 5.043 5.064 4.996 5.058 23,588,786 +0.07(+1.32%)
Jan 05, 2006 5.043 5.091 4.952 4.992 28,342,806 -0.02(-0.49%)
Jan 04, 2006 4.775 5.041 4.770 5.016 39,795,412 +0.24(+5.05%)
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.