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

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2004 4.789 4.909 4.789 4.858 11,090,590 -0.00(-0.08%)
Feb 26, 2004 4.878 4.934 4.837 4.862 12,781,135 -0.04(-0.88%)
Feb 25, 2004 4.975 4.983 4.827 4.905 20,392,704 +0.02(+0.42%)
Feb 24, 2004 4.855 5.093 4.851 4.884 20,608,446 +0.05(+1.02%)
Feb 23, 2004 4.870 4.909 4.827 4.835 12,141,181 -0.04(-0.89%)
Feb 20, 2004 4.919 4.919 4.796 4.878 6,055,803 -0.02(-0.50%)
Feb 19, 2004 4.948 5.045 4.876 4.903 9,862,558 -0.04(-0.75%)
Feb 18, 2004 4.884 4.961 4.868 4.940 9,319,567 +0.06(+1.23%)
Feb 17, 2004 4.806 4.895 4.806 4.880 7,652,779 +0.12(+2.51%)
Feb 13, 2004 4.816 4.841 4.711 4.761 8,851,722 -0.06(-1.16%)
Feb 12, 2004 4.825 4.874 4.804 4.816 5,826,487 +0.00(+0.00%)
Feb 11, 2004 4.814 4.833 4.775 4.816 9,633,726 +0.01(+0.21%)
Feb 10, 2004 4.806 4.847 4.789 4.806 9,481,010 +0.00(+0.04%)
Feb 09, 2004 4.775 4.855 4.765 4.804 8,315,034 -0.01(-0.13%)
Feb 06, 2004 4.779 4.837 4.773 4.810 8,687,371 +0.03(+0.65%)
Feb 05, 2004 4.713 4.796 4.713 4.779 13,803,121 +0.10(+2.07%)
Feb 04, 2004 4.684 4.715 4.666 4.682 6,912,469 -0.00(-0.04%)
Feb 03, 2004 4.672 4.744 4.643 4.684 12,496,549 -0.02(-0.48%)
Feb 02, 2004 4.752 4.785 4.688 4.707 12,840,767 -0.04(-0.74%)
Jan 30, 2004 4.730 4.777 4.672 4.742 11,338,815 +0.01(+0.31%)
Jan 29, 2004 4.709 4.804 4.695 4.728 12,022,402 +0.02(+0.44%)
Jan 28, 2004 4.763 4.835 4.703 4.707 8,454,175 -0.04(-0.87%)
Jan 27, 2004 4.796 4.837 4.746 4.748 9,996,851 -0.04(-0.78%)
Jan 26, 2004 4.806 4.829 4.748 4.785 8,890,023 -0.04(-0.90%)
Jan 23, 2004 4.829 4.835 4.779 4.829 7,330,378 +0.00(+0.04%)
Jan 22, 2004 4.806 4.886 4.796 4.827 7,438,491 +0.00(+0.00%)
Jan 21, 2004 4.796 4.870 4.796 4.827 9,672,511 +0.00(+0.09%)
Jan 20, 2004 4.847 4.847 4.777 4.822 7,905,851 -0.04(-0.89%)
Jan 16, 2004 4.899 4.899 4.802 4.866 11,338,815 +0.00(+0.08%)
Jan 15, 2004 4.796 4.911 4.744 4.862 10,504,451 +0.02(+0.47%)
Jan 14, 2004 4.775 4.847 4.765 4.839 8,531,261 +0.07(+1.56%)
Jan 13, 2004 4.744 4.794 4.736 4.765 13,868,086 +0.02(+0.43%)
Jan 12, 2004 4.610 4.759 4.424 4.744 17,169,666 +0.13(+2.77%)
Jan 09, 2004 4.571 4.637 4.558 4.616 9,526,098 +0.05(+0.99%)
Jan 08, 2004 4.589 4.651 4.538 4.571 21,504,382 +0.12(+2.69%)
Jan 07, 2004 4.538 4.554 4.433 4.451 25,029,944 -0.10(-2.26%)
Jan 06, 2004 4.486 4.563 4.486 4.554 14,153,641 +0.02(+0.50%)
Jan 05, 2004 4.459 4.534 4.455 4.532 12,859,674 +0.07(+1.67%)
Jan 02, 2004 4.534 4.573 4.441 4.457 7,552,422 -0.09(-2.00%)
Dec 31, 2003 4.528 4.548 4.486 4.548 10,015,759 +0.02(+0.50%)
Dec 30, 2003 4.435 4.538 4.416 4.525 11,066,350 +0.09(+2.05%)
Dec 29, 2003 4.371 4.439 4.342 4.435 7,328,438 +0.04(+0.99%)
Dec 26, 2003 4.330 4.426 4.330 4.391 3,101,351 +0.08(+1.96%)
Dec 24, 2003 4.336 4.340 4.307 4.307 4,294,476 -0.03(-0.76%)
Dec 23, 2003 4.332 4.344 4.327 4.340 15,624,080 -0.01(-0.28%)
Dec 22, 2003 4.372 4.406 4.348 4.352 10,187,868 -0.00(-0.09%)
Dec 19, 2003 4.393 4.396 4.334 4.356 14,363,081 -0.04(-0.89%)
Dec 18, 2003 4.466 4.474 4.375 4.396 16,945,196 -0.09(-1.98%)
Dec 17, 2003 4.389 4.486 4.365 4.484 9,163,942 +0.09(+2.02%)
Dec 16, 2003 4.365 4.418 4.307 4.396 14,698,571 +0.03(+0.66%)
Dec 15, 2003 4.517 4.523 4.360 4.367 9,073,767 -0.09(-1.95%)
Dec 12, 2003 4.488 4.503 4.429 4.453 7,830,705 -0.04(-0.78%)
Dec 11, 2003 4.455 4.536 4.455 4.488 8,957,412 +0.03(+0.69%)
Dec 10, 2003 4.457 4.484 4.429 4.457 11,264,154 -0.01(-0.18%)
Dec 09, 2003 4.414 4.476 4.414 4.466 14,017,409 +0.05(+1.12%)
Dec 08, 2003 4.424 4.457 4.383 4.416 10,835,579 +0.00(+0.00%)
Dec 05, 2003 4.466 4.466 4.424 4.416 16,746,908 -0.08(-1.74%)
Dec 04, 2003 4.540 4.567 4.435 4.495 24,601,370 -0.04(-0.95%)
Dec 03, 2003 4.591 4.631 4.501 4.538 19,717,844 -0.05(-1.17%)
Dec 02, 2003 4.618 4.639 4.569 4.591 10,558,750 -0.05(-1.02%)
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.