TJX Companies (NY: TJX )

113.03 +0.08 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.789 4.822 4.750 4.802 10,971,663 +0.05(+1.01%)
Sep 29, 2004 4.741 4.789 4.730 4.754 10,631,122 +0.01(+0.28%)
Sep 28, 2004 4.761 4.785 4.733 4.741 9,033,975 -0.02(-0.46%)
Sep 27, 2004 4.778 4.798 4.761 4.763 6,872,779 -0.01(-0.18%)
Sep 24, 2004 4.791 4.815 4.772 4.772 12,930,462 -0.02(-0.45%)
Sep 23, 2004 4.815 4.870 4.794 4.794 13,069,065 -0.02(-0.45%)
Sep 22, 2004 4.881 4.883 4.804 4.815 18,787,126 -0.07(-1.43%)
Sep 21, 2004 4.794 4.935 4.791 4.885 10,205,675 +0.09(+1.91%)
Sep 20, 2004 4.822 4.835 4.778 4.794 7,634,177 -0.03(-0.59%)
Sep 17, 2004 4.907 4.918 4.802 4.822 9,677,423 -0.07(-1.47%)
Sep 16, 2004 4.920 4.924 4.859 4.894 9,457,127 +0.00(+0.00%)
Sep 15, 2004 4.898 4.946 4.876 4.894 8,496,544 -0.00(-0.04%)
Sep 14, 2004 4.844 4.946 4.824 4.896 10,274,976 +0.06(+1.22%)
Sep 13, 2004 4.761 4.846 4.739 4.837 6,805,313 +0.07(+1.46%)
Sep 10, 2004 4.672 4.796 4.663 4.767 4,966,758 +0.10(+2.05%)
Sep 09, 2004 4.728 4.737 4.641 4.672 8,315,259 -0.07(-1.43%)
Sep 08, 2004 4.783 4.813 4.730 4.739 7,464,365 -0.02(-0.50%)
Sep 07, 2004 4.804 4.824 4.750 4.763 9,919,749 -0.04(-0.77%)
Sep 03, 2004 4.728 4.809 4.717 4.800 8,441,012 +0.06(+1.33%)
Sep 02, 2004 4.619 4.743 4.619 4.737 19,035,418 +0.17(+3.77%)
Sep 01, 2004 4.606 4.637 4.534 4.565 8,850,854 -0.05(-0.99%)
Aug 31, 2004 4.573 4.617 4.557 4.611 16,919,656 +0.03(+0.76%)
Aug 30, 2004 4.578 4.600 4.545 4.576 4,781,343 -0.03(-0.57%)
Aug 27, 2004 4.621 4.630 4.580 4.602 9,222,604 -0.02(-0.38%)
Aug 26, 2004 4.650 4.661 4.619 4.619 5,018,161 -0.02(-0.42%)
Aug 25, 2004 4.630 4.648 4.580 4.639 13,234,287 +0.02(+0.42%)
Aug 24, 2004 4.656 4.667 4.595 4.619 10,011,539 +0.00(+0.09%)
Aug 23, 2004 4.639 4.656 4.602 4.615 8,891,242 -0.03(-0.56%)
Aug 20, 2004 4.648 4.648 4.593 4.641 6,504,700 -0.01(-0.14%)
Aug 19, 2004 4.632 4.669 4.593 4.648 9,947,286 +0.02(+0.33%)
Aug 18, 2004 4.663 4.665 4.497 4.632 29,643,132 -0.10(-2.03%)
Aug 17, 2004 4.998 5.001 4.722 4.728 16,416,189 -0.08(-1.59%)
Aug 16, 2004 4.698 4.804 4.682 4.804 9,671,457 +0.10(+2.04%)
Aug 13, 2004 4.750 4.761 4.661 4.709 7,519,439 +0.02(+0.51%)
Aug 12, 2004 4.702 4.739 4.645 4.685 13,548,209 -0.03(-0.56%)
Aug 11, 2004 4.717 4.717 4.619 4.711 5,888,330 -0.01(-0.14%)
Aug 10, 2004 4.663 4.739 4.632 4.717 7,653,453 +0.06(+1.31%)
Aug 09, 2004 4.628 4.674 4.600 4.656 10,621,025 +0.03(+0.61%)
Aug 06, 2004 4.672 4.674 4.576 4.628 13,347,648 -0.05(-1.16%)
Aug 05, 2004 4.907 4.909 4.648 4.682 28,377,806 -0.29(-5.87%)
Aug 04, 2004 5.044 5.051 4.907 4.974 9,305,215 -0.10(-2.06%)
Aug 03, 2004 5.077 5.101 5.051 5.079 7,166,048 -0.02(-0.43%)
Aug 02, 2004 5.088 5.144 5.081 5.101 9,748,102 -0.01(-0.26%)
Jul 30, 2004 5.066 5.118 5.038 5.114 9,675,129 +0.03(+0.51%)
Jul 29, 2004 5.079 5.127 5.062 5.088 7,112,809 +0.04(+0.82%)
Jul 28, 2004 5.081 5.081 4.957 5.046 11,079,057 -0.05(-0.90%)
Jul 27, 2004 4.870 5.096 4.870 5.092 17,130,774 +0.22(+4.56%)
Jul 26, 2004 4.881 4.913 4.837 4.870 13,505,986 +0.02(+0.31%)
Jul 23, 2004 4.798 4.881 4.787 4.855 12,196,142 +0.06(+1.18%)
Jul 22, 2004 4.750 4.831 4.691 4.798 10,541,167 -0.00(-0.09%)
Jul 21, 2004 4.826 4.868 4.778 4.802 7,459,776 -0.01(-0.14%)
Jul 20, 2004 4.739 4.828 4.739 4.809 11,702,770 +0.06(+1.24%)
Jul 19, 2004 4.774 4.815 4.691 4.750 9,877,526 -0.02(-0.37%)
Jul 16, 2004 4.855 4.855 4.750 4.767 16,227,560 -0.05(-1.00%)
Jul 15, 2004 4.855 4.881 4.798 4.815 8,588,335 -0.04(-0.81%)
Jul 14, 2004 4.902 4.929 4.828 4.855 11,688,543 -0.07(-1.46%)
Jul 13, 2004 4.907 4.961 4.907 4.926 14,271,973 +0.01(+0.27%)
Jul 12, 2004 4.865 4.940 4.848 4.913 10,508,582 -0.00(-0.09%)
Jul 09, 2004 4.852 4.924 4.852 4.918 23,578,564 +0.07(+1.44%)
Jul 08, 2004 5.044 5.066 4.802 4.848 48,411,440 -0.41(-7.71%)
Jul 07, 2004 5.225 5.306 5.199 5.253 9,534,231 +0.00(+0.08%)
Jul 06, 2004 5.234 5.286 5.184 5.249 8,952,282 +0.02(+0.29%)
Jul 02, 2004 5.269 5.321 5.208 5.234 10,372,274 -0.03(-0.66%)
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.