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

TJX Companies (NY: TJX )

117.93 -0.36 (-0.30%)
Official Closing 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 (%)
Dec 31, 2010 9.836 9.836 9.744 9.752 5,852,792 -0.07(-0.76%)
Dec 30, 2010 9.812 9.845 9.770 9.827 5,186,108 +0.02(+0.22%)
Dec 29, 2010 9.750 9.838 9.744 9.805 5,783,424 +0.05(+0.56%)
Dec 28, 2010 9.737 9.796 9.700 9.750 6,261,534 +0.01(+0.14%)
Dec 27, 2010 9.726 9.779 9.684 9.737 7,561,214 -0.04(-0.38%)
Dec 23, 2010 9.711 9.798 9.700 9.774 10,480,052 +0.03(+0.29%)
Dec 22, 2010 9.706 9.790 9.689 9.746 15,961,933 +0.03(+0.34%)
Dec 21, 2010 9.667 9.741 9.618 9.713 22,234,892 +0.07(+0.73%)
Dec 20, 2010 9.544 9.664 9.486 9.642 16,162,896 +0.10(+1.04%)
Dec 17, 2010 9.592 9.614 9.519 9.544 25,207,836 -0.08(-0.82%)
Dec 16, 2010 9.647 9.671 9.552 9.623 20,865,628 -0.01(-0.14%)
Dec 15, 2010 9.733 9.748 9.636 9.636 15,949,142 -0.13(-1.35%)
Dec 14, 2010 9.715 9.838 9.673 9.768 13,459,906 +0.08(+0.79%)
Dec 13, 2010 9.935 9.968 9.675 9.691 23,829,906 -0.21(-2.13%)
Dec 10, 2010 9.875 9.930 9.776 9.902 11,905,447 +0.02(+0.24%)
Dec 09, 2010 9.875 9.928 9.809 9.878 9,301,858 +0.05(+0.56%)
Dec 08, 2010 9.856 9.886 9.776 9.823 15,211,083 -0.03(-0.33%)
Dec 07, 2010 9.948 9.981 9.836 9.856 18,076,592 -0.03(-0.29%)
Dec 06, 2010 9.941 9.950 9.864 9.884 12,233,195 -0.07(-0.66%)
Dec 03, 2010 9.719 9.950 9.669 9.950 18,175,238 +0.17(+1.71%)
Dec 02, 2010 9.700 9.875 9.636 9.783 41,565,156 -0.23(-2.33%)
Dec 01, 2010 10.17 10.19 9.963 10.02 22,859,976 -0.00(-0.04%)
Nov 30, 2010 9.893 10.10 9.886 10.02 15,807,351 +0.07(+0.71%)
Nov 29, 2010 10.12 10.13 9.869 9.950 19,764,154 -0.23(-2.29%)
Nov 26, 2010 10.17 10.21 10.12 10.18 4,050,254 -0.03(-0.30%)
Nov 24, 2010 10.12 10.21 10.21 10.21 8,342,492 +0.14(+1.42%)
Nov 23, 2010 10.11 10.19 10.02 10.07 13,036,385 -0.09(-0.93%)
Nov 22, 2010 10.08 10.18 10.04 10.17 9,277,064 +0.04(+0.39%)
Nov 19, 2010 10.08 10.13 9.972 10.13 11,990,888 +0.06(+0.57%)
Nov 18, 2010 10.07 10.17 10.05 10.07 14,535,341 +0.09(+0.95%)
Nov 17, 2010 9.880 10.07 9.880 9.974 15,928,282 +0.08(+0.82%)
Nov 16, 2010 10.01 10.15 9.842 9.893 27,661,514 -0.15(-1.47%)
Nov 15, 2010 10.08 10.11 9.976 10.04 14,022,692 -0.02(-0.20%)
Nov 12, 2010 9.992 10.11 9.985 10.06 16,775,747 +0.09(+0.94%)
Nov 11, 2010 9.941 10.11 9.871 9.966 19,053,058 -0.07(-0.65%)
Nov 10, 2010 9.981 10.05 9.867 10.03 19,979,074 +0.04(+0.40%)
Nov 09, 2010 10.12 10.12 9.959 9.992 18,509,362 -0.13(-1.24%)
Nov 08, 2010 10.11 10.14 10.03 10.12 29,853,776 -0.22(-2.13%)
Nov 05, 2010 10.36 10.36 10.24 10.34 27,611,752 +0.05(+0.47%)
Nov 04, 2010 10.31 10.35 10.26 10.29 18,209,874 +0.01(+0.11%)
Nov 03, 2010 10.20 10.29 10.18 10.28 15,356,863 +0.11(+1.04%)
Nov 02, 2010 10.13 10.21 10.10 10.17 11,953,191 +0.11(+1.07%)
Nov 01, 2010 10.11 10.15 10.01 10.07 13,256,276 -0.01(-0.09%)
Oct 29, 2010 10.16 10.18 10.05 10.07 14,070,478 -0.12(-1.18%)
Oct 28, 2010 10.20 10.23 10.01 10.19 13,102,769 +0.04(+0.35%)
Oct 27, 2010 10.08 10.17 9.968 10.16 19,039,528 +0.13(+1.29%)
Oct 25, 2010 9.914 10.05 9.909 10.03 13,301,920 +0.18(+1.85%)
Oct 22, 2010 9.859 9.951 9.801 9.848 8,873,583 +0.00(+0.00%)
Oct 21, 2010 9.942 9.947 9.756 9.848 11,434,950 -0.02(-0.22%)
Oct 20, 2010 9.782 9.942 9.764 9.870 10,991,057 +0.09(+0.90%)
Oct 19, 2010 9.828 9.898 9.736 9.782 17,105,024 -0.14(-1.42%)
Oct 18, 2010 9.885 9.951 9.819 9.922 11,352,922 +0.04(+0.38%)
Oct 15, 2010 9.799 9.911 9.777 9.885 15,802,965 +0.11(+1.12%)
Oct 14, 2010 9.767 9.870 9.714 9.775 10,603,847 +0.02(+0.20%)
Oct 13, 2010 9.872 9.878 9.747 9.756 13,224,210 -0.08(-0.85%)
Oct 12, 2010 9.843 9.878 9.795 9.839 9,976,532 -0.04(-0.38%)
Oct 11, 2010 9.799 9.964 9.799 9.876 9,667,770 +0.07(+0.72%)
Oct 08, 2010 9.806 9.894 9.687 9.806 14,019,586 +0.11(+1.18%)
Oct 07, 2010 9.692 9.841 9.602 9.692 22,611,852 -0.09(-0.92%)
Oct 06, 2010 9.769 9.830 9.685 9.782 13,808,978 -0.03(-0.34%)
Oct 05, 2010 9.839 9.867 9.569 9.815 21,066,688 +0.04(+0.36%)
Oct 04, 2010 9.718 9.903 9.718 9.780 13,658,582 +0.00(+0.02%)
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.