TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 4.423 4.534 4.349 4.380 12,264,984 +0.12(+2.71%)
Nov 29, 2002 4.353 4.390 4.264 4.264 3,604,594 -0.10(-2.35%)
Nov 27, 2002 4.140 4.380 4.131 4.366 7,035,706 +0.25(+6.03%)
Nov 26, 2002 4.260 4.290 4.118 4.118 14,466,109 -0.18(-4.26%)
Nov 25, 2002 4.323 4.338 4.216 4.301 8,987,162 +0.02(+0.51%)
Nov 22, 2002 4.292 4.356 4.258 4.279 9,696,699 -0.01(-0.30%)
Nov 21, 2002 4.288 4.338 4.260 4.292 8,752,639 +0.04(+1.03%)
Nov 20, 2002 4.190 4.260 4.162 4.249 13,746,017 +0.06(+1.40%)
Nov 19, 2002 4.305 4.305 4.162 4.190 11,109,807 -0.11(-2.63%)
Nov 18, 2002 4.358 4.360 4.271 4.303 9,399,299 -0.07(-1.59%)
Nov 15, 2002 4.292 4.456 4.292 4.373 11,356,722 -0.04(-0.89%)
Nov 14, 2002 4.412 4.454 4.364 4.412 7,913,219 +0.10(+2.27%)
Nov 13, 2002 4.349 4.380 4.205 4.314 17,684,268 -0.04(-1.00%)
Nov 12, 2002 4.478 4.493 4.351 4.358 17,951,836 -0.14(-3.15%)
Nov 11, 2002 4.543 4.554 4.465 4.499 11,472,377 -0.05(-1.01%)
Nov 08, 2002 4.554 4.634 4.519 4.545 8,328,110 +0.01(+0.29%)
Nov 07, 2002 4.521 4.600 4.521 4.532 12,965,801 -0.04(-0.95%)
Nov 06, 2002 4.580 4.624 4.550 4.576 13,707,924 -0.02(-0.38%)
Nov 05, 2002 4.428 4.593 4.425 4.593 16,627,306 +0.14(+3.08%)
Nov 04, 2002 4.650 4.676 4.443 4.456 14,790,587 -0.14(-3.03%)
Nov 01, 2002 4.473 4.597 4.445 4.595 9,295,577 +0.12(+2.78%)
Oct 31, 2002 4.434 4.532 4.404 4.471 8,108,731 +0.03(+0.59%)
Oct 30, 2002 4.467 4.539 4.384 4.445 15,483,143 -0.03(-0.73%)
Oct 29, 2002 4.456 4.554 4.303 4.478 11,584,820 +0.05(+1.23%)
Oct 28, 2002 4.587 4.595 4.410 4.423 13,002,517 -0.08(-1.88%)
Oct 25, 2002 4.375 4.510 4.312 4.508 9,669,162 +0.15(+3.50%)
Oct 24, 2002 4.576 4.576 4.336 4.356 21,284,732 -0.17(-3.80%)
Oct 23, 2002 4.456 4.543 4.390 4.528 17,058,718 +0.07(+1.46%)
Oct 22, 2002 4.358 4.484 4.336 4.462 22,262,296 +0.10(+2.40%)
Oct 21, 2002 4.216 4.360 4.105 4.358 11,675,692 +0.14(+3.20%)
Oct 18, 2002 4.042 4.255 4.035 4.223 16,166,061 +0.10(+2.54%)
Oct 17, 2002 4.162 4.181 4.057 4.118 12,968,096 +0.10(+2.55%)
Oct 16, 2002 4.142 4.203 4.003 4.016 9,363,960 -0.13(-3.05%)
Oct 15, 2002 4.151 4.155 4.075 4.142 9,028,009 +0.20(+5.03%)
Oct 14, 2002 3.933 4.075 3.902 3.944 9,438,310 -0.01(-0.28%)
Oct 11, 2002 3.704 4.031 3.702 3.955 17,334,088 +0.39(+10.81%)
Oct 10, 2002 3.530 3.650 3.508 3.569 32,407,390 -0.03(-0.97%)
Oct 09, 2002 3.641 3.745 3.595 3.604 13,844,232 -0.12(-3.22%)
Oct 08, 2002 3.650 3.776 3.576 3.724 19,373,204 +0.11(+3.08%)
Oct 07, 2002 3.639 3.717 3.562 3.613 15,376,666 -0.06(-1.72%)
Oct 04, 2002 3.656 3.765 3.530 3.676 18,178,558 +0.02(+0.54%)
Oct 03, 2002 3.750 3.769 3.565 3.656 18,530,114 -0.15(-3.89%)
Oct 02, 2002 3.820 3.900 3.724 3.804 14,241,683 -0.01(-0.23%)
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.