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

TJX Companies (NY: TJX )

98.48 -0.19 (-0.19%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2009 7.593 7.539 7.539 7.539 14,653,787 -0.06(-0.84%)
Dec 30, 2009 7.558 7.653 7.558 7.603 11,130,730 +0.01(+0.16%)
Dec 29, 2009 7.636 7.657 7.591 7.591 11,684,831 -0.03(-0.35%)
Dec 28, 2009 7.611 7.648 7.589 7.617 10,932,371 +0.03(+0.35%)
Dec 24, 2009 7.632 7.667 7.582 7.591 4,903,060 -0.06(-0.78%)
Dec 23, 2009 7.605 7.663 7.578 7.650 14,119,112 +0.03(+0.38%)
Dec 22, 2009 7.723 7.723 7.605 7.622 14,053,900 -0.05(-0.59%)
Dec 21, 2009 7.617 7.704 7.578 7.667 17,620,870 +0.08(+1.06%)
Dec 18, 2009 7.607 7.617 7.483 7.587 27,280,080 +0.01(+0.14%)
Dec 17, 2009 7.667 7.667 7.545 7.576 36,267,272 -0.09(-1.16%)
Dec 16, 2009 7.815 7.881 7.663 7.665 27,066,924 -0.16(-2.00%)
Dec 15, 2009 7.848 7.910 7.795 7.822 24,880,730 -0.05(-0.58%)
Dec 14, 2009 7.842 7.877 7.822 7.867 22,595,964 +0.15(+2.01%)
Dec 11, 2009 7.826 7.861 7.704 7.712 24,208,194 -0.10(-1.27%)
Dec 10, 2009 7.648 7.820 7.617 7.811 30,949,136 +0.15(+2.02%)
Dec 09, 2009 7.617 7.661 7.535 7.657 28,206,508 +0.06(+0.84%)
Dec 08, 2009 7.609 7.642 7.415 7.593 28,395,666 -0.03(-0.41%)
Dec 07, 2009 7.535 7.650 7.506 7.624 39,541,004 +0.11(+1.45%)
Dec 04, 2009 7.716 7.780 7.471 7.514 57,147,032 -0.18(-2.36%)
Dec 03, 2009 7.719 7.747 7.442 7.696 75,554,312 -0.22(-2.81%)
Dec 02, 2009 7.978 7.995 7.859 7.919 24,689,254 -0.03(-0.34%)
Dec 01, 2009 7.983 8.013 7.917 7.945 22,767,464 +0.03(+0.36%)
Nov 30, 2009 7.991 7.991 7.803 7.917 26,033,882 -0.05(-0.62%)
Nov 27, 2009 7.914 8.055 7.861 7.966 9,790,301 -0.09(-1.15%)
Nov 25, 2009 8.007 8.063 8.007 8.059 15,999,117 +0.06(+0.77%)
Nov 24, 2009 7.972 8.051 7.890 7.997 22,700,682 +0.02(+0.21%)
Nov 23, 2009 8.042 8.069 7.935 7.980 18,368,788 -0.02(-0.28%)
Nov 20, 2009 8.044 8.114 7.947 8.003 20,399,408 -0.06(-0.77%)
Nov 19, 2009 8.030 8.079 7.987 8.065 19,685,422 -0.01(-0.10%)
Nov 18, 2009 8.042 8.139 8.018 8.073 28,635,466 +0.05(+0.59%)
Nov 17, 2009 7.976 8.096 7.774 8.026 44,848,668 -0.13(-1.54%)
Nov 16, 2009 8.143 8.199 8.104 8.152 25,661,512 +0.11(+1.39%)
Nov 13, 2009 8.036 8.117 7.979 8.040 16,734,604 +0.05(+0.65%)
Nov 12, 2009 8.079 8.113 7.954 7.989 18,191,940 -0.08(-1.05%)
Nov 11, 2009 8.106 8.193 8.036 8.073 16,972,044 -0.01(-0.10%)
Nov 10, 2009 8.086 8.131 7.995 8.082 13,364,955 +0.00(+0.03%)
Nov 09, 2009 7.943 8.084 7.908 8.079 17,677,894 +0.17(+2.19%)
Nov 06, 2009 7.881 7.930 7.770 7.906 24,499,990 +0.01(+0.16%)
Nov 05, 2009 7.950 8.009 7.805 7.894 25,472,780 -0.01(-0.08%)
Nov 04, 2009 7.952 7.995 7.848 7.900 23,164,468 -0.03(-0.42%)
Nov 03, 2009 7.888 7.966 7.809 7.933 22,939,140 +0.03(+0.34%)
Nov 02, 2009 7.743 7.956 7.694 7.906 23,941,600 +0.20(+2.62%)
Oct 30, 2009 7.910 7.980 7.690 7.704 26,864,528 -0.23(-2.89%)
Oct 29, 2009 7.881 7.962 7.747 7.933 21,668,270 +0.13(+1.64%)
Oct 28, 2009 8.061 8.104 7.789 7.805 25,821,784 -0.24(-2.97%)
Oct 27, 2009 8.271 8.271 8.036 8.044 28,572,034 -0.24(-2.89%)
Oct 26, 2009 8.247 8.383 8.205 8.284 28,018,990 +0.08(+0.96%)
Oct 23, 2009 8.236 8.290 8.176 8.205 23,539,108 -0.09(-1.09%)
Oct 22, 2009 8.077 8.317 8.046 8.296 35,005,256 +0.18(+2.24%)
Oct 21, 2009 7.947 8.228 7.945 8.115 37,132,688 +0.12(+1.50%)
Oct 20, 2009 7.991 8.044 7.980 7.995 19,923,336 -0.06(-0.77%)
Oct 19, 2009 7.927 8.088 7.884 8.057 15,339,188 +0.15(+1.96%)
Oct 16, 2009 7.805 7.941 7.739 7.902 19,065,664 +0.04(+0.55%)
Oct 15, 2009 7.805 7.875 7.768 7.859 21,701,262 +0.04(+0.50%)
Oct 14, 2009 7.834 7.871 7.735 7.820 39,792,680 +0.05(+0.61%)
Oct 13, 2009 7.799 7.861 7.766 7.772 22,052,146 -0.04(-0.48%)
Oct 12, 2009 7.822 7.857 7.787 7.809 19,569,146 +0.01(+0.13%)
Oct 09, 2009 7.766 7.822 7.628 7.799 28,489,004 +0.05(+0.59%)
Oct 08, 2009 7.917 8.011 7.733 7.754 37,477,632 -0.10(-1.26%)
Oct 07, 2009 7.954 7.970 7.803 7.853 15,346,785 -0.08(-0.99%)
Oct 06, 2009 7.855 7.960 7.855 7.931 22,240,740 +0.25(+3.28%)
Oct 05, 2009 7.477 7.702 7.442 7.679 16,443,191 +0.20(+2.62%)
Oct 02, 2009 7.535 7.568 7.452 7.483 20,807,862 -0.10(-1.33%)
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.