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

TJX Companies (NY: TJX )

98.30 -0.37 (-0.37%)
Streaming Delayed Price Updated: 3:36 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 (%)
Aug 29, 2003 4.418 4.476 4.398 4.468 8,303,398 +0.05(+1.12%)
Aug 28, 2003 4.354 4.431 4.346 4.418 10,261,075 +0.07(+1.52%)
Aug 27, 2003 4.330 4.356 4.311 4.352 9,803,896 +0.02(+0.48%)
Aug 26, 2003 4.255 4.332 4.228 4.332 13,199,044 +0.02(+0.57%)
Aug 25, 2003 4.294 4.311 4.270 4.307 9,303,568 +0.03(+0.63%)
Aug 22, 2003 4.332 4.350 4.274 4.280 16,238,823 -0.07(-1.57%)
Aug 21, 2003 4.301 4.381 4.292 4.348 9,837,833 +0.06(+1.39%)
Aug 20, 2003 4.239 4.305 4.228 4.288 6,959,980 +0.02(+0.43%)
Aug 19, 2003 4.280 4.290 4.177 4.270 14,633,122 +0.00(+0.00%)
Aug 18, 2003 4.268 4.290 4.251 4.270 11,878,412 +0.00(+0.00%)
Aug 15, 2003 4.233 4.278 4.208 4.270 3,520,229 +0.04(+0.93%)
Aug 14, 2003 4.224 4.253 4.179 4.230 12,939,184 +0.00(+0.05%)
Aug 13, 2003 4.352 4.365 4.222 4.228 14,291,813 -0.11(-2.61%)
Aug 12, 2003 4.105 4.342 4.051 4.342 25,886,610 +0.23(+5.67%)
Aug 11, 2003 4.105 4.142 4.082 4.109 6,323,905 +0.00(+0.00%)
Aug 08, 2003 4.063 4.125 4.057 4.109 10,075,876 +0.05(+1.12%)
Aug 07, 2003 3.991 4.105 3.981 4.063 16,048,292 +0.17(+4.45%)
Aug 06, 2003 3.971 3.971 3.886 3.890 15,558,146 -0.08(-2.03%)
Aug 05, 2003 3.964 4.024 3.956 3.971 13,175,773 -0.08(-1.94%)
Aug 04, 2003 4.041 4.090 3.954 4.049 13,147,654 +0.01(+0.15%)
Aug 01, 2003 4.014 4.092 3.983 4.043 10,088,481 +0.03(+0.77%)
Jul 31, 2003 3.975 4.086 3.973 4.012 13,299,885 +0.04(+0.93%)
Jul 30, 2003 4.045 4.049 3.966 3.975 16,276,639 -0.07(-1.68%)
Jul 29, 2003 4.131 4.144 4.018 4.043 13,554,897 -0.09(-2.10%)
Jul 28, 2003 4.105 4.156 4.105 4.129 10,838,487 +0.04(+0.86%)
Jul 25, 2003 4.105 4.164 4.076 4.094 11,887,139 +0.01(+0.35%)
Jul 24, 2003 4.125 4.175 4.080 4.080 20,413,552 -0.02(-0.40%)
Jul 23, 2003 4.022 4.105 3.999 4.096 14,480,405 +0.08(+2.00%)
Jul 22, 2003 3.923 4.022 3.888 4.016 20,283,136 +0.09(+2.20%)
Jul 21, 2003 3.971 3.971 3.620 3.929 22,151,608 -0.04(-1.04%)
Jul 18, 2003 3.785 3.981 3.760 3.971 32,372,928 +0.21(+5.60%)
Jul 17, 2003 3.733 3.760 3.709 3.760 17,453,766 -0.00(-0.05%)
Jul 16, 2003 3.764 3.826 3.733 3.762 15,314,769 +0.05(+1.33%)
Jul 15, 2003 3.816 3.834 3.700 3.713 16,729,455 -0.09(-2.28%)
Jul 14, 2003 3.806 3.857 3.779 3.799 13,449,692 +0.01(+0.38%)
Jul 11, 2003 3.733 3.820 3.733 3.785 15,409,793 +0.05(+1.38%)
Jul 10, 2003 3.764 3.845 3.721 3.733 19,663,546 -0.14(-3.72%)
Jul 09, 2003 3.971 3.977 3.876 3.878 15,385,552 -0.10(-2.59%)
Jul 08, 2003 3.867 4.016 3.867 3.981 16,913,198 +0.12(+3.10%)
Jul 07, 2003 3.754 3.861 3.752 3.861 11,941,923 +0.13(+3.43%)
Jul 03, 2003 3.816 3.816 3.733 3.733 8,990,864 -0.10(-2.69%)
Jul 02, 2003 3.853 3.882 3.787 3.837 15,070,423 -0.01(-0.27%)
Jul 01, 2003 3.847 3.865 3.758 3.847 11,939,983 -0.04(-1.01%)
Jun 30, 2003 3.841 3.909 3.841 3.886 11,092,530 +0.07(+1.84%)
Jun 27, 2003 3.863 3.874 3.779 3.816 12,616,298 -0.05(-1.23%)
Jun 26, 2003 3.857 3.888 3.832 3.863 14,767,415 -0.02(-0.48%)
Jun 25, 2003 3.925 3.960 3.867 3.882 17,339,834 -0.05(-1.36%)
Jun 24, 2003 3.981 4.016 3.929 3.936 9,245,876 -0.01(-0.37%)
Jun 23, 2003 3.950 3.958 3.915 3.950 14,512,403 +0.01(+0.37%)
Jun 20, 2003 3.919 3.948 3.917 3.936 15,448,578 +0.02(+0.42%)
Jun 19, 2003 3.975 3.975 3.905 3.919 16,568,497 -0.06(-1.40%)
Jun 18, 2003 3.907 3.981 3.878 3.975 12,257,051 +0.07(+1.74%)
Jun 17, 2003 3.975 3.983 3.872 3.907 8,066,324 -0.07(-1.87%)
Jun 16, 2003 3.940 3.981 3.898 3.981 7,711,926 +0.05(+1.21%)
Jun 13, 2003 3.938 3.966 3.861 3.933 9,434,468 +0.00(+0.00%)
Jun 12, 2003 3.995 4.008 3.900 3.933 10,383,248 -0.06(-1.50%)
Jun 11, 2003 3.936 4.004 3.925 3.993 8,433,813 +0.05(+1.15%)
Jun 10, 2003 3.971 4.024 3.915 3.948 6,722,422 -0.02(-0.57%)
Jun 09, 2003 4.002 4.032 3.948 3.971 12,441,765 -0.04(-0.98%)
Jun 06, 2003 4.030 4.090 3.985 4.010 13,936,445 +0.02(+0.41%)
Jun 05, 2003 3.927 4.146 3.907 3.993 16,847,264 +0.07(+1.68%)
Jun 04, 2003 3.878 3.940 3.878 3.927 9,441,255 +0.05(+1.28%)
Jun 03, 2003 3.837 3.898 3.818 3.878 9,566,337 +0.00(+0.00%)
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.