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: 4:10 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 (%)
Aug 31, 2010 8.279 8.421 8.241 8.289 53,281 -0.14(-1.63%)
Aug 30, 2010 8.527 8.587 8.427 8.427 12,579,509 -0.15(-1.75%)
Aug 27, 2010 8.569 8.639 8.389 8.577 16,505,222 +0.08(+0.96%)
Aug 26, 2010 8.496 8.585 8.429 8.496 15,360 -0.06(-0.75%)
Aug 25, 2010 8.469 8.602 8.396 8.560 17,867,616 +0.07(+0.86%)
Aug 24, 2010 8.546 8.652 8.473 8.487 2,611 -0.14(-1.64%)
Aug 23, 2010 8.714 8.783 8.629 8.629 16,160,853 -0.07(-0.86%)
Aug 20, 2010 8.662 8.789 8.656 8.704 17,676,644 -0.03(-0.36%)
Aug 19, 2010 8.725 8.829 8.621 8.735 2,611 -0.03(-0.38%)
Aug 18, 2010 8.704 8.802 8.619 8.769 19,186,248 +0.06(+0.74%)
Aug 17, 2010 8.691 8.854 8.675 8.704 1,440 +0.09(+0.99%)
Aug 16, 2010 8.477 8.746 8.458 8.619 23,685,784 +0.10(+1.15%)
Aug 13, 2010 8.521 8.677 8.512 8.521 15,183,537 -0.17(-2.01%)
Aug 12, 2010 8.619 8.721 8.569 8.696 15,852,091 -0.01(-0.14%)
Aug 11, 2010 8.756 8.810 8.654 8.708 15,976,173 -0.16(-1.79%)
Aug 10, 2010 8.866 8.958 8.819 8.866 480 -0.06(-0.63%)
Aug 09, 2010 8.672 8.941 8.672 8.923 19,650,032 +0.27(+3.12%)
Aug 06, 2010 8.653 8.662 8.501 8.653 17,855,484 -0.07(-0.76%)
Aug 05, 2010 8.483 8.800 8.433 8.719 39,806,888 +0.18(+2.09%)
Aug 04, 2010 8.580 8.636 8.518 8.541 1,661 +0.02(+0.29%)
Aug 03, 2010 8.680 8.701 8.439 8.516 21,777,104 -0.20(-2.31%)
Aug 02, 2010 8.705 8.796 8.661 8.717 26,297,264 +0.10(+1.13%)
Jul 30, 2010 8.620 8.640 8.393 8.620 27,299,028 +0.12(+1.44%)
Jul 29, 2010 8.682 8.709 8.321 8.497 37,633,372 -0.15(-1.68%)
Jul 28, 2010 8.642 8.889 8.615 8.642 1,570 -0.13(-1.49%)
Jul 27, 2010 8.773 8.939 8.680 8.773 2,095 -0.15(-1.63%)
Jul 26, 2010 8.873 8.923 8.792 8.919 14,289,701 +0.02(+0.19%)
Jul 23, 2010 8.779 8.906 8.719 8.902 13,425,893 +0.13(+1.49%)
Jul 22, 2010 8.730 8.833 8.717 8.771 21,228,174 +0.11(+1.29%)
Jul 21, 2010 8.767 8.802 8.618 8.659 19,386,768 -0.07(-0.78%)
Jul 20, 2010 8.728 8.732 8.429 8.728 29,220,500 +0.13(+1.55%)
Jul 19, 2010 8.555 8.680 8.551 8.595 19,571,574 +0.03(+0.39%)
Jul 16, 2010 8.562 8.877 8.532 8.562 27,268,782 -0.28(-3.15%)
Jul 15, 2010 8.806 8.916 8.728 8.840 21,011,528 +0.02(+0.26%)
Jul 14, 2010 8.867 8.867 8.726 8.817 18,855,640 -0.06(-0.70%)
Jul 13, 2010 8.823 8.912 8.748 8.879 19,360,130 +0.16(+1.86%)
Jul 12, 2010 8.659 8.736 8.636 8.717 20,680,952 +0.06(+0.65%)
Jul 09, 2010 8.661 8.665 8.549 8.661 25,701,580 +0.04(+0.46%)
Jul 08, 2010 8.898 8.931 8.497 8.622 2,408 -0.41(-4.55%)
Jul 07, 2010 8.844 9.037 8.794 9.033 481 +0.23(+2.57%)
Jul 06, 2010 8.995 9.033 8.736 8.806 12,764 +0.01(+0.12%)
Jul 02, 2010 8.796 8.966 8.765 8.796 19,906,586 -0.11(-1.26%)
Jul 01, 2010 8.705 8.923 8.620 8.908 30,713,142 +0.20(+2.29%)
Jun 30, 2010 8.738 8.869 8.680 8.709 6,541 -0.02(-0.19%)
Jun 29, 2010 8.840 8.927 8.684 8.726 45,504,904 -0.23(-2.57%)
Jun 25, 2010 8.956 9.166 8.952 8.956 50,691,636 -0.21(-2.27%)
Jun 24, 2010 9.305 9.305 9.118 9.164 20,332,974 -0.12(-1.27%)
Jun 23, 2010 9.207 9.350 9.137 9.282 1,445 +0.05(+0.52%)
Jun 22, 2010 9.377 9.481 9.226 9.234 1,926 -0.12(-1.33%)
Jun 21, 2010 9.593 9.616 9.311 9.359 19,175,036 -0.18(-1.91%)
Jun 18, 2010 9.541 9.693 9.502 9.541 28,007,822 +0.01(+0.13%)
Jun 17, 2010 9.616 9.616 9.438 9.529 17,721,280 -0.08(-0.86%)
Jun 16, 2010 9.643 9.703 9.568 9.612 14,146,990 -0.07(-0.69%)
Jun 15, 2010 9.573 9.678 9.527 9.678 48,169 +0.11(+1.17%)
Jun 14, 2010 9.602 9.674 9.485 9.566 18,828,526 +0.01(+0.07%)
Jun 11, 2010 9.485 9.631 9.446 9.560 15,762,925 -0.04(-0.37%)
Jun 10, 2010 9.446 9.610 9.417 9.595 21,257,508 +0.25(+2.67%)
Jun 09, 2010 9.336 9.543 9.311 9.346 25,985,662 +0.05(+0.56%)
Jun 08, 2010 9.107 9.310 9.060 9.294 22,979,830 +0.17(+1.82%)
Jun 07, 2010 9.296 9.359 9.118 9.128 23,870,670 -0.11(-1.17%)
Jun 04, 2010 9.236 9.539 9.209 9.236 25,079,922 -0.56(-5.74%)
Jun 03, 2010 9.753 9.828 9.561 9.799 30,106,822 +0.22(+2.34%)
Jun 02, 2010 9.413 9.575 9.288 9.575 324,505 +0.18(+1.88%)
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.