TJX Companies (NY: TJX )

118.13 +0.48 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.99 11.04 10.83 10.93 15,237,571 -0.08(-0.72%)
Mar 30, 2011 10.93 11.05 10.88 11.01 10,178,142 +0.13(+1.23%)
Mar 29, 2011 10.81 10.89 10.76 10.88 8,597,388 +0.06(+0.55%)
Mar 28, 2011 11.02 11.05 10.81 10.82 11,733,807 -0.21(-1.87%)
Mar 25, 2011 11.06 11.13 11.02 11.03 7,639,416 -0.04(-0.34%)
Mar 24, 2011 10.92 11.11 10.92 11.06 11,137,109 +0.17(+1.57%)
Mar 23, 2011 10.72 10.92 10.68 10.89 9,849,262 +0.15(+1.39%)
Mar 22, 2011 10.85 10.89 10.74 10.74 10,674,806 -0.09(-0.83%)
Mar 21, 2011 10.79 10.85 10.79 10.83 10,040,912 +0.13(+1.25%)
Mar 18, 2011 10.81 10.81 10.61 10.70 16,024,865 -0.00(-0.02%)
Mar 17, 2011 10.81 10.85 10.68 10.70 9,093,688 +0.02(+0.14%)
Mar 16, 2011 10.74 10.83 10.62 10.69 15,525,157 -0.11(-0.98%)
Mar 15, 2011 10.77 10.86 10.73 10.79 16,349,651 -0.07(-0.61%)
Mar 14, 2011 10.91 10.97 10.80 10.86 11,364,112 -0.09(-0.78%)
Mar 11, 2011 10.86 10.99 10.80 10.94 7,171,046 +0.07(+0.61%)
Mar 10, 2011 10.84 10.97 10.80 10.88 9,001,354 -0.03(-0.24%)
Mar 09, 2011 10.89 10.96 10.85 10.90 9,021,580 +0.02(+0.16%)
Mar 08, 2011 10.88 10.96 10.80 10.89 17,024,484 +0.04(+0.39%)
Mar 07, 2011 11.14 11.14 10.84 10.84 16,596,607 -0.28(-2.49%)
Mar 04, 2011 11.17 11.24 11.03 11.12 12,547,312 -0.08(-0.71%)
Mar 03, 2011 11.10 11.24 11.07 11.20 25,211,460 +0.12(+1.06%)
Mar 02, 2011 10.88 11.10 10.87 11.08 14,400,138 +0.17(+1.59%)
Mar 01, 2011 11.09 11.10 10.88 10.91 17,901,028 -0.05(-0.50%)
Feb 28, 2011 11.04 11.06 10.94 10.96 17,109,032 -0.10(-0.91%)
Feb 25, 2011 11.05 11.19 10.96 11.07 14,775,646 +0.02(+0.18%)
Feb 24, 2011 10.75 11.10 10.75 11.05 25,418,870 +0.31(+2.93%)
Feb 23, 2011 10.60 10.98 10.52 10.73 27,387,394 -0.20(-1.83%)
Feb 22, 2011 10.93 11.05 10.85 10.93 12,721,101 -0.08(-0.72%)
Feb 18, 2011 10.85 11.02 10.84 11.01 10,338,035 +0.19(+1.79%)
Feb 17, 2011 10.85 10.89 10.80 10.82 11,898,736 -0.05(-0.45%)
Feb 16, 2011 10.91 10.99 10.85 10.87 11,313,494 +0.03(+0.24%)
Feb 15, 2011 10.89 10.99 10.81 10.84 9,991,731 -0.05(-0.48%)
Feb 14, 2011 11.03 11.07 10.88 10.89 10,873,537 -0.28(-2.48%)
Feb 11, 2011 10.94 11.21 10.91 11.17 15,034,824 +0.18(+1.64%)
Feb 10, 2011 10.83 11.00 10.82 10.99 10,171,819 +0.13(+1.24%)
Feb 09, 2011 10.93 10.99 10.81 10.85 11,813,566 -0.10(-0.94%)
Feb 08, 2011 10.92 10.97 10.87 10.96 8,572,536 +0.02(+0.18%)
Feb 07, 2011 10.91 11.00 10.87 10.94 13,964,906 +0.02(+0.18%)
Feb 04, 2011 10.87 10.95 10.85 10.92 13,762,952 +0.04(+0.38%)
Feb 03, 2011 10.60 10.95 10.54 10.88 22,916,290 +0.52(+5.05%)
Feb 02, 2011 10.47 10.52 10.31 10.35 16,280,810 -0.18(-1.69%)
Feb 01, 2011 10.45 10.60 10.40 10.53 17,261,960 +0.12(+1.16%)
Jan 31, 2011 10.45 10.47 10.35 10.41 15,763,789 -0.07(-0.67%)
Jan 28, 2011 10.67 10.71 10.46 10.48 14,486,123 -0.20(-1.85%)
Jan 27, 2011 10.68 10.70 10.60 10.68 18,078,778 +0.00(+0.04%)
Jan 26, 2011 10.65 10.71 10.58 10.68 12,546,629 +0.01(+0.06%)
Jan 25, 2011 10.46 10.67 10.41 10.67 26,776,634 +0.22(+2.12%)
Jan 24, 2011 10.21 10.51 10.21 10.45 15,734,112 +0.07(+0.68%)
Jan 21, 2011 10.36 10.41 10.32 10.38 12,191,671 +0.05(+0.45%)
Jan 20, 2011 10.23 10.38 10.21 10.33 19,022,192 +0.06(+0.60%)
Jan 19, 2011 10.15 10.32 10.14 10.27 19,667,552 +0.12(+1.21%)
Jan 18, 2011 10.06 10.16 10.06 10.15 9,401,600 +0.05(+0.46%)
Jan 14, 2011 9.990 10.12 9.944 10.10 10,568,587 +0.10(+0.99%)
Jan 13, 2011 10.06 10.13 9.985 10.00 11,353,038 -0.08(-0.81%)
Jan 12, 2011 10.06 10.13 10.03 10.08 10,427,472 +0.05(+0.46%)
Jan 11, 2011 10.08 10.14 10.02 10.04 12,127,533 +0.02(+0.22%)
Jan 10, 2011 9.979 10.08 9.961 10.01 15,331,402 -0.02(-0.15%)
Jan 07, 2011 10.06 10.10 9.957 10.03 23,728,200 +0.03(+0.29%)
Jan 06, 2011 9.671 10.04 9.632 10.00 43,328,720 +0.55(+5.86%)
Jan 05, 2011 9.535 9.548 9.348 9.447 28,570,474 -0.13(-1.33%)
Jan 04, 2011 9.632 9.660 9.566 9.574 22,623,440 -0.04(-0.46%)
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.