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 (%)
Nov 30, 2004 4.990 4.990 4.818 4.855 18,759,852 -0.13(-2.69%)
Nov 29, 2004 5.074 5.095 4.985 4.990 9,213,393 -0.08(-1.67%)
Nov 26, 2004 5.039 5.082 5.037 5.074 3,166,316 +0.05(+0.94%)
Nov 24, 2004 5.047 5.064 4.992 5.027 6,638,064 +0.00(+0.00%)
Nov 23, 2004 4.987 5.043 4.981 5.027 14,875,044 +0.06(+1.29%)
Nov 22, 2004 4.899 4.990 4.878 4.963 10,517,056 +0.08(+1.65%)
Nov 19, 2004 4.950 4.961 4.853 4.882 8,133,229 -0.06(-1.17%)
Nov 18, 2004 4.981 4.990 4.930 4.940 16,766,785 -0.05(-1.03%)
Nov 17, 2004 5.109 5.132 4.969 4.992 17,851,798 -0.07(-1.31%)
Nov 16, 2004 5.208 5.210 5.035 5.058 14,075,586 -0.15(-2.97%)
Nov 15, 2004 5.148 5.260 5.148 5.212 18,165,956 +0.06(+1.24%)
Nov 12, 2004 5.120 5.171 5.117 5.148 11,259,790 +0.03(+0.60%)
Nov 11, 2004 5.150 5.157 5.095 5.117 9,931,886 -0.03(-0.60%)
Nov 10, 2004 5.152 5.192 5.138 5.148 12,811,678 +0.02(+0.40%)
Nov 09, 2004 5.202 5.218 5.111 5.128 8,472,113 -0.09(-1.66%)
Nov 08, 2004 5.190 5.241 5.157 5.214 9,261,390 +0.01(+0.28%)
Nov 05, 2004 5.157 5.254 5.148 5.200 12,593,512 +0.04(+0.84%)
Nov 04, 2004 5.023 5.181 4.992 5.157 13,331,398 +0.16(+3.18%)
Nov 03, 2004 4.990 5.016 4.909 4.998 9,777,231 +0.07(+1.42%)
Nov 02, 2004 4.878 4.967 4.876 4.928 8,433,328 +0.04(+0.80%)
Nov 01, 2004 4.934 4.946 4.837 4.888 10,059,877 -0.06(-1.17%)
Oct 29, 2004 4.909 4.961 4.891 4.946 9,446,588 +0.04(+0.84%)
Oct 28, 2004 4.880 4.942 4.866 4.905 7,349,770 +0.01(+0.25%)
Oct 27, 2004 4.827 4.905 4.789 4.893 11,425,112 +0.06(+1.32%)
Oct 26, 2004 4.777 4.839 4.756 4.829 8,420,723 +0.05(+1.08%)
Oct 25, 2004 4.796 4.808 4.728 4.777 10,716,799 -0.02(-0.34%)
Oct 22, 2004 4.754 4.901 4.754 4.794 18,425,332 +0.06(+1.26%)
Oct 21, 2004 4.651 4.781 4.637 4.734 8,557,925 +0.07(+1.41%)
Oct 20, 2004 4.610 4.693 4.600 4.668 6,234,215 +0.04(+0.76%)
Oct 19, 2004 4.651 4.682 4.631 4.633 9,929,462 -0.00(-0.04%)
Oct 18, 2004 4.569 4.635 4.528 4.635 8,473,083 +0.07(+1.49%)
Oct 15, 2004 4.563 4.610 4.538 4.567 5,594,746 +0.02(+0.55%)
Oct 14, 2004 4.569 4.573 4.532 4.542 6,948,345 -0.05(-0.99%)
Oct 13, 2004 4.569 4.614 4.544 4.587 8,638,404 +0.05(+1.09%)
Oct 12, 2004 4.558 4.567 4.505 4.538 8,562,774 -0.06(-1.26%)
Oct 11, 2004 4.641 4.641 4.567 4.596 6,991,493 -0.02(-0.49%)
Oct 08, 2004 4.571 4.647 4.550 4.618 14,237,999 +0.05(+1.04%)
Oct 07, 2004 4.600 4.712 4.569 4.571 11,745,573 +0.01(+0.32%)
Oct 06, 2004 4.542 4.591 4.523 4.556 8,333,457 +0.01(+0.32%)
Oct 05, 2004 4.641 4.641 4.538 4.542 12,344,803 -0.10(-2.22%)
Oct 04, 2004 4.618 4.723 4.606 4.645 9,525,613 +0.02(+0.40%)
Oct 01, 2004 4.594 4.693 4.591 4.627 10,021,577 +0.08(+1.77%)
Sep 30, 2004 4.534 4.565 4.497 4.546 11,589,948 +0.05(+1.01%)
Sep 29, 2004 4.488 4.534 4.478 4.501 11,230,217 +0.01(+0.28%)
Sep 28, 2004 4.507 4.530 4.480 4.488 9,543,066 -0.02(-0.46%)
Sep 27, 2004 4.523 4.542 4.507 4.509 7,260,080 -0.01(-0.18%)
Sep 24, 2004 4.536 4.558 4.517 4.517 13,659,132 -0.02(-0.45%)
Sep 23, 2004 4.558 4.610 4.538 4.538 13,805,545 -0.02(-0.45%)
Sep 22, 2004 4.620 4.622 4.548 4.558 19,845,834 -0.07(-1.43%)
Sep 21, 2004 4.538 4.672 4.536 4.624 10,780,795 +0.09(+1.91%)
Sep 20, 2004 4.565 4.577 4.523 4.538 8,064,385 -0.03(-0.59%)
Sep 17, 2004 4.645 4.655 4.546 4.565 10,222,775 -0.07(-1.47%)
Sep 16, 2004 4.657 4.662 4.600 4.633 9,990,064 +0.00(+0.00%)
Sep 15, 2004 4.637 4.682 4.616 4.633 8,975,350 -0.00(-0.04%)
Sep 14, 2004 4.585 4.682 4.567 4.635 10,854,002 +0.06(+1.22%)
Sep 13, 2004 4.507 4.587 4.486 4.579 7,188,812 +0.07(+1.46%)
Sep 10, 2004 4.422 4.540 4.414 4.513 5,246,650 +0.09(+2.05%)
Sep 09, 2004 4.476 4.484 4.393 4.422 8,783,848 -0.06(-1.43%)
Sep 08, 2004 4.528 4.556 4.478 4.486 7,885,004 -0.02(-0.50%)
Sep 07, 2004 4.548 4.567 4.497 4.509 10,478,756 -0.04(-0.77%)
Sep 03, 2004 4.476 4.552 4.466 4.544 8,916,687 +0.06(+1.33%)
Sep 02, 2004 4.373 4.490 4.373 4.484 20,108,118 +0.16(+3.77%)
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.