TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.093 5.129 5.052 5.100 11,157,129 +0.01(+0.20%)
Mar 30, 2005 5.079 5.114 5.060 5.089 10,140,474 +0.01(+0.20%)
Mar 29, 2005 5.093 5.149 5.075 5.079 9,571,050 -0.02(-0.37%)
Mar 28, 2005 5.006 5.122 5.006 5.098 5,874,867 +0.09(+1.86%)
Mar 24, 2005 5.006 5.046 4.984 5.004 7,583,621 -0.00(-0.04%)
Mar 23, 2005 5.011 5.050 4.986 5.006 11,169,203 -0.02(-0.49%)
Mar 22, 2005 5.046 5.125 5.029 5.031 9,025,292 -0.03(-0.57%)
Mar 21, 2005 5.077 5.093 5.027 5.060 7,246,507 -0.02(-0.33%)
Mar 18, 2005 5.073 5.112 5.031 5.077 12,914,663 +0.01(+0.12%)
Mar 17, 2005 5.093 5.131 5.042 5.071 6,884,761 +0.00(+0.00%)
Mar 16, 2005 5.114 5.147 5.052 5.071 8,758,209 -0.06(-1.13%)
Mar 15, 2005 5.131 5.156 5.102 5.129 8,442,828 +0.03(+0.61%)
Mar 14, 2005 5.151 5.174 5.071 5.098 10,769,303 -0.04(-0.81%)
Mar 11, 2005 5.114 5.151 5.085 5.139 15,509,670 +0.05(+0.89%)
Mar 10, 2005 5.093 5.133 5.083 5.093 6,890,557 +0.01(+0.16%)
Mar 09, 2005 5.031 5.114 5.029 5.085 13,146,007 +0.05(+0.90%)
Mar 08, 2005 5.135 5.137 5.031 5.040 12,258,788 -0.10(-1.85%)
Mar 07, 2005 5.151 5.187 5.106 5.135 7,275,485 +0.01(+0.20%)
Mar 04, 2005 5.112 5.180 5.093 5.125 9,826,542 +0.02(+0.32%)
Mar 03, 2005 5.098 5.178 5.060 5.108 15,181,732 +0.05(+1.02%)
Mar 02, 2005 5.033 5.096 5.013 5.056 12,059,320 -0.02(-0.37%)
Mar 01, 2005 5.083 5.112 5.052 5.075 8,520,587 +0.02(+0.37%)
Feb 28, 2005 5.000 5.077 4.957 5.056 10,258,319 +0.05(+0.91%)
Feb 25, 2005 4.973 5.060 4.936 5.011 11,501,488 +0.02(+0.42%)
Feb 24, 2005 5.031 5.046 4.944 4.990 14,631,145 -0.07(-1.31%)
Feb 23, 2005 5.122 5.170 5.033 5.056 10,595,433 -0.07(-1.29%)
Feb 22, 2005 5.238 5.265 5.104 5.122 8,792,983 -0.12(-2.21%)
Feb 18, 2005 5.238 5.263 5.207 5.238 5,330,558 +0.00(+0.08%)
Feb 17, 2005 5.228 5.276 5.197 5.234 6,299,400 +0.01(+0.12%)
Feb 16, 2005 5.228 5.245 5.191 5.228 7,940,054 -0.02(-0.39%)
Feb 15, 2005 5.238 5.290 5.214 5.249 7,650,754 +0.01(+0.24%)
Feb 14, 2005 5.238 5.269 5.226 5.236 4,646,187 -0.01(-0.24%)
Feb 11, 2005 5.218 5.290 5.214 5.249 4,742,782 +0.03(+0.56%)
Feb 10, 2005 5.236 5.249 5.207 5.220 8,012,983 +0.02(+0.32%)
Feb 09, 2005 5.261 5.278 5.199 5.203 7,824,141 -0.07(-1.41%)
Feb 08, 2005 5.330 5.354 5.278 5.278 5,262,459 -0.08(-1.54%)
Feb 07, 2005 5.350 5.373 5.336 5.361 5,571,078 +0.01(+0.15%)
Feb 04, 2005 5.325 5.375 5.319 5.352 5,461,927 +0.01(+0.19%)
Feb 03, 2005 5.369 5.369 5.294 5.342 8,239,980 +0.01(+0.27%)
Feb 02, 2005 5.280 5.350 5.278 5.327 9,024,809 +0.07(+1.30%)
Feb 01, 2005 5.199 5.274 5.193 5.259 5,644,007 +0.07(+1.44%)
Jan 31, 2005 5.176 5.205 5.149 5.185 7,206,420 +0.04(+0.81%)
Jan 28, 2005 5.195 5.203 5.120 5.143 6,297,951 -0.04(-0.68%)
Jan 27, 2005 5.125 5.222 5.116 5.178 9,496,672 +0.02(+0.44%)
Jan 26, 2005 5.139 5.168 5.133 5.156 8,056,934 +0.02(+0.36%)
Jan 25, 2005 5.110 5.199 5.110 5.137 5,371,611 +0.03(+0.53%)
Jan 24, 2005 5.174 5.207 5.098 5.110 8,120,686 -0.06(-1.16%)
Jan 21, 2005 5.187 5.226 5.168 5.170 5,413,147 -0.03(-0.52%)
Jan 20, 2005 5.183 5.245 5.176 5.197 7,015,647 -0.01(-0.20%)
Jan 19, 2005 5.234 5.274 5.205 5.207 5,950,211 -0.06(-1.10%)
Jan 18, 2005 5.139 5.272 5.135 5.265 12,009,574 +0.10(+1.84%)
Jan 14, 2005 5.125 5.176 5.114 5.170 5,253,283 +0.04(+0.69%)
Jan 13, 2005 5.135 5.160 5.104 5.135 9,288,029 -0.01(-0.24%)
Jan 12, 2005 5.093 5.151 5.073 5.147 9,098,704 +0.04(+0.85%)
Jan 11, 2005 5.098 5.137 5.058 5.104 7,021,925 -0.04(-0.68%)
Jan 10, 2005 5.042 5.172 5.042 5.139 8,676,104 +0.06(+1.10%)
Jan 07, 2005 5.118 5.118 5.042 5.083 8,173,813 -0.02(-0.49%)
Jan 06, 2005 5.158 5.164 5.085 5.108 12,016,336 +0.00(+0.04%)
Jan 05, 2005 5.125 5.168 5.093 5.106 9,366,753 -0.02(-0.40%)
Jan 04, 2005 5.166 5.178 5.108 5.127 13,754,068 -0.02(-0.36%)
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.