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

TJX Companies (NY: TJX )

117.13 -0.80 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2003 3.486 3.541 3.486 3.501 17,360,708 +0.02(+0.44%)
Feb 27, 2003 3.519 3.530 3.464 3.486 16,840,258 -0.01(-0.31%)
Feb 26, 2003 3.506 3.582 3.440 3.497 23,023,694 -0.01(-0.25%)
Feb 25, 2003 3.486 3.519 3.423 3.506 23,956,280 -0.02(-0.49%)
Feb 24, 2003 3.628 3.630 3.519 3.523 12,575,694 -0.09(-2.53%)
Feb 21, 2003 3.600 3.669 3.593 3.615 16,079,778 +0.00(+0.12%)
Feb 20, 2003 3.715 3.715 3.591 3.610 15,669,477 -0.06(-1.66%)
Feb 19, 2003 3.756 3.791 3.656 3.671 11,260,342 -0.08(-2.26%)
Feb 18, 2003 3.748 3.813 3.732 3.756 9,665,491 +0.01(+0.23%)
Feb 14, 2003 3.691 3.748 3.652 3.748 8,885,734 +0.07(+1.77%)
Feb 13, 2003 3.671 3.700 3.639 3.682 12,945,607 +0.02(+0.60%)
Feb 12, 2003 3.647 3.717 3.647 3.661 9,373,598 -0.01(-0.24%)
Feb 11, 2003 3.693 3.726 3.650 3.669 16,082,991 -0.06(-1.52%)
Feb 10, 2003 3.715 3.769 3.663 3.726 17,234,496 -0.02(-0.58%)
Feb 07, 2003 3.944 3.957 3.719 3.748 23,367,448 -0.17(-4.23%)
Feb 06, 2003 3.955 3.974 3.900 3.913 11,706,442 -0.05(-1.26%)
Feb 05, 2003 4.042 4.046 3.948 3.963 6,727,291 +0.00(+0.06%)
Feb 04, 2003 4.064 4.064 3.948 3.961 7,587,823 -0.10(-2.52%)
Feb 03, 2003 4.020 4.098 4.020 4.064 8,807,254 +0.06(+1.58%)
Jan 31, 2003 3.987 4.057 3.987 4.000 11,242,902 +0.01(+0.33%)
Jan 30, 2003 4.096 4.140 3.976 3.987 9,207,458 -0.09(-2.14%)
Jan 29, 2003 4.031 4.092 3.966 4.075 10,136,373 +0.03(+0.70%)
Jan 28, 2003 4.098 4.107 4.029 4.046 12,048,360 +0.00(+0.05%)
Jan 27, 2003 4.107 4.133 4.031 4.044 12,840,967 -0.11(-2.62%)
Jan 24, 2003 4.292 4.295 4.120 4.153 10,959,730 -0.17(-3.88%)
Jan 23, 2003 4.201 4.325 4.175 4.321 12,307,667 +0.12(+2.80%)
Jan 22, 2003 4.177 4.218 4.127 4.203 14,292,626 +0.03(+0.68%)
Jan 21, 2003 4.288 4.327 4.175 4.175 6,854,879 -0.11(-2.49%)
Jan 17, 2003 4.336 4.360 4.244 4.282 9,067,937 -0.06(-1.45%)
Jan 16, 2003 4.390 4.445 4.334 4.345 6,346,363 -0.02(-0.55%)
Jan 15, 2003 4.423 4.423 4.362 4.369 4,972,725 -0.06(-1.33%)
Jan 14, 2003 4.460 4.471 4.410 4.428 4,636,314 -0.03(-0.68%)
Jan 13, 2003 4.462 4.489 4.362 4.458 12,583,037 +0.05(+1.14%)
Jan 10, 2003 4.325 4.454 4.325 4.408 8,130,761 +0.03(+0.75%)
Jan 09, 2003 4.325 4.397 4.325 4.375 12,587,626 +0.14(+3.19%)
Jan 08, 2003 4.343 4.401 4.240 4.240 11,029,032 -0.12(-2.75%)
Jan 07, 2003 4.314 4.401 4.284 4.360 7,795,727 +0.02(+0.40%)
Jan 06, 2003 4.297 4.360 4.277 4.343 9,954,170 +0.05(+1.06%)
Jan 03, 2003 4.364 4.364 4.271 4.297 6,365,639 -0.07(-1.55%)
Jan 02, 2003 4.282 4.369 4.253 4.364 15,367,029 +0.11(+2.61%)
Dec 31, 2002 4.260 4.303 4.199 4.253 5,393,582 +0.01(+0.21%)
Dec 30, 2002 4.238 4.273 4.162 4.244 9,537,902 +0.03(+0.67%)
Dec 27, 2002 4.253 4.268 4.192 4.216 6,568,036 -0.05(-1.12%)
Dec 26, 2002 4.183 4.319 4.183 4.264 6,274,308 +0.08(+1.93%)
Dec 24, 2002 4.190 4.218 4.177 4.183 5,311,889 -0.06(-1.44%)
Dec 23, 2002 4.484 4.486 4.238 4.244 13,700,121 -0.24(-5.35%)
Dec 20, 2002 4.347 4.489 4.345 4.484 16,796,200 +0.10(+2.24%)
Dec 19, 2002 4.351 4.438 4.336 4.386 13,712,054 +0.03(+0.65%)
Dec 18, 2002 4.380 4.380 4.292 4.358 10,812,866 -0.04(-0.99%)
Dec 17, 2002 4.462 4.462 4.401 4.401 10,970,286 -0.06(-1.42%)
Dec 16, 2002 4.299 4.467 4.292 4.465 11,346,166 +0.17(+3.85%)
Dec 13, 2002 4.340 4.351 4.292 4.299 13,413,737 -0.04(-0.90%)
Dec 12, 2002 4.303 4.362 4.249 4.338 7,772,321 +0.06(+1.43%)
Dec 11, 2002 4.205 4.325 4.203 4.277 10,386,960 +0.02(+0.51%)
Dec 10, 2002 4.194 4.266 4.144 4.255 11,234,641 +0.09(+2.20%)
Dec 09, 2002 4.273 4.284 4.162 4.164 8,744,837 -0.11(-2.50%)
Dec 06, 2002 4.194 4.314 4.181 4.271 7,656,206 +0.05(+1.29%)
Dec 05, 2002 4.316 4.321 4.216 4.216 9,411,232 -0.10(-2.27%)
Dec 04, 2002 4.338 4.428 4.301 4.314 10,887,675 -0.07(-1.69%)
Dec 03, 2002 4.382 4.489 4.382 4.388 11,716,080 +0.01(+0.20%)
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.