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

TJX Companies (NY: TJX )

117.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 9.232 9.370 9.170 9.201 6,191 -0.02(-0.19%)
Jun 29, 2010 9.339 9.431 9.175 9.218 43,071,644 -0.24(-2.57%)
Jun 25, 2010 9.462 9.683 9.457 9.462 47,981,032 -0.22(-2.27%)
Jun 24, 2010 9.830 9.830 9.633 9.681 19,245,720 -0.13(-1.27%)
Jun 23, 2010 9.727 9.879 9.653 9.806 1,367 +0.05(+0.52%)
Jun 22, 2010 9.907 10.02 9.747 9.756 1,823 -0.13(-1.33%)
Jun 21, 2010 10.14 10.16 9.837 9.887 18,149,698 -0.19(-1.91%)
Jun 18, 2010 10.08 10.24 10.04 10.08 26,510,174 +0.01(+0.13%)
Jun 17, 2010 10.16 10.16 9.971 10.07 16,773,680 -0.09(-0.86%)
Jun 16, 2010 10.19 10.25 10.11 10.15 13,390,516 -0.07(-0.69%)
Jun 15, 2010 10.11 10.23 10.06 10.23 45,593 +0.12(+1.17%)
Jun 14, 2010 10.14 10.22 10.02 10.11 17,821,718 +0.01(+0.07%)
Jun 11, 2010 10.02 10.17 9.980 10.10 14,920,043 -0.04(-0.37%)
Jun 10, 2010 9.980 10.15 9.949 10.14 20,120,816 +0.26(+2.67%)
Jun 09, 2010 9.863 10.08 9.837 9.874 24,596,144 +0.05(+0.56%)
Jun 08, 2010 9.622 9.836 9.572 9.819 21,751,042 +0.18(+1.82%)
Jun 07, 2010 9.822 9.887 9.633 9.644 22,594,246 -0.11(-1.17%)
Jun 04, 2010 9.758 10.08 9.729 9.758 23,738,838 -0.59(-5.74%)
Jun 03, 2010 10.30 10.38 10.10 10.35 28,496,936 +0.24(+2.34%)
Jun 02, 2010 9.944 10.12 9.813 10.12 307,153 +0.19(+1.88%)
Jun 01, 2010 9.951 10.06 9.859 9.929 25,471,712 -0.04(-0.42%)
May 28, 2010 9.971 10.12 9.905 9.971 19,837,782 -0.12(-1.20%)
May 27, 2010 9.894 10.10 9.887 10.09 27,491,960 +0.33(+3.39%)
May 26, 2010 9.971 10.03 9.719 9.760 455 -0.19(-1.87%)
May 25, 2010 9.479 9.959 9.431 9.947 119,910 +0.31(+3.19%)
May 24, 2010 9.655 9.769 9.576 9.640 23,406,420 -0.01(-0.07%)
May 21, 2010 9.394 9.725 9.328 9.646 37,366,708 +0.12(+1.24%)
May 20, 2010 9.520 9.787 9.486 9.528 47,830,988 +0.05(+0.58%)
May 19, 2010 9.457 9.563 9.302 9.473 35,620,208 -0.11(-1.12%)
May 18, 2010 9.585 9.782 9.477 9.580 142,707 -0.34(-3.47%)
May 17, 2010 9.964 10.02 9.778 9.925 35,609,904 +0.00(+0.00%)
May 14, 2010 9.925 10.05 9.822 9.925 28,718,766 -0.02(-0.24%)
May 13, 2010 10.20 10.20 9.903 9.949 19,161,992 -0.25(-2.45%)
May 12, 2010 10.07 10.21 9.988 10.20 21,239,168 +0.17(+1.66%)
May 11, 2010 10.06 10.10 9.993 10.03 33,858,852 +0.00(+0.04%)
May 10, 2010 10.07 10.12 10.000 10.03 36,337,528 +0.46(+4.79%)
May 07, 2010 9.783 9.868 9.441 9.570 45,153,332 -0.01(-0.09%)
May 06, 2010 9.914 10.03 9.204 9.579 912 -0.57(-5.63%)
May 05, 2010 10.26 10.41 10.05 10.15 37,338,664 +0.14(+1.42%)
May 04, 2010 10.25 10.25 9.980 10.01 23,274,358 -0.32(-3.12%)
May 03, 2010 10.21 10.41 10.14 10.33 13,487,883 +0.18(+1.73%)
Apr 30, 2010 10.38 10.45 10.14 10.16 19,612,416 -0.20(-1.97%)
Apr 29, 2010 10.30 10.43 10.26 10.36 12,729,850 +0.12(+1.22%)
Apr 28, 2010 10.37 10.37 10.18 10.23 19,654,304 -0.07(-0.64%)
Apr 27, 2010 10.49 10.57 10.29 10.30 25,949,614 -0.20(-1.86%)
Apr 26, 2010 10.53 10.63 10.47 10.50 21,490,156 -0.03(-0.25%)
Apr 23, 2010 10.50 10.54 10.36 10.52 21,302,562 +0.07(+0.67%)
Apr 22, 2010 10.20 10.50 10.18 10.45 25,269,734 +0.18(+1.77%)
Apr 21, 2010 10.08 10.30 10.05 10.27 83,089 +0.19(+1.89%)
Apr 20, 2010 10.03 10.12 9.974 10.08 18,164,084 +0.11(+1.10%)
Apr 19, 2010 10.00 10.02 9.831 9.969 13,721,677 -0.04(-0.42%)
Apr 16, 2010 10.09 10.13 9.923 10.01 21,596,922 -0.12(-1.23%)
Apr 15, 2010 10.09 10.16 10.04 10.14 16,788,884 -0.02(-0.19%)
Apr 14, 2010 10.15 10.18 10.07 10.16 24,865,892 +0.04(+0.41%)
Apr 13, 2010 9.991 10.15 9.984 10.11 27,525,220 +0.12(+1.18%)
Apr 12, 2010 9.875 10.03 9.825 9.995 26,393,388 +0.17(+1.74%)
Apr 09, 2010 9.774 9.853 9.673 9.825 22,391,460 +0.00(+0.02%)
Apr 08, 2010 9.833 9.936 9.665 9.822 32,124,628 +0.04(+0.45%)
Apr 07, 2010 9.783 9.842 9.713 9.778 22,720,850 -0.02(-0.18%)
Apr 06, 2010 9.708 9.851 9.695 9.796 27,091,924 +0.18(+1.92%)
Apr 05, 2010 9.380 9.732 9.380 9.612 22,074,240 +0.25(+2.69%)
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.