Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TJX Companies
(NY:
TJX
)
100.29
+1.37 (+1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
9.411
9.605
9.405
9.532
16,616,785
+0.07(+0.71%)
Nov 29, 2010
9.628
9.633
9.388
9.465
20,776,200
-0.22(-2.29%)
Nov 26, 2010
9.674
9.710
9.624
9.687
4,257,652
-0.03(-0.30%)
Nov 24, 2010
9.626
9.716
9.716
9.716
8,769,680
+0.14(+1.42%)
Nov 23, 2010
9.614
9.693
9.528
9.580
13,703,929
-0.09(-0.93%)
Nov 22, 2010
9.589
9.685
9.551
9.670
9,752,107
+0.04(+0.39%)
Nov 19, 2010
9.584
9.641
9.486
9.633
12,604,895
+0.05(+0.57%)
Nov 18, 2010
9.578
9.672
9.564
9.578
15,279,640
+0.09(+0.95%)
Nov 17, 2010
9.398
9.582
9.398
9.488
16,743,908
+0.08(+0.82%)
Nov 16, 2010
9.522
9.651
9.363
9.411
29,077,954
-0.14(-1.47%)
Nov 15, 2010
9.584
9.620
9.490
9.551
14,740,740
-0.02(-0.20%)
Nov 12, 2010
9.505
9.620
9.499
9.570
17,634,768
+0.09(+0.94%)
Nov 11, 2010
9.457
9.614
9.390
9.480
20,028,692
-0.06(-0.65%)
Nov 10, 2010
9.495
9.557
9.386
9.543
21,002,124
+0.04(+0.40%)
Nov 09, 2010
9.628
9.628
9.474
9.505
19,457,156
-0.12(-1.24%)
Nov 08, 2010
9.618
9.645
9.539
9.624
31,382,474
-0.19(-1.90%)
Nov 05, 2010
9.835
9.835
9.716
9.810
29,095,218
+0.05(+0.47%)
Nov 04, 2010
9.787
9.823
9.733
9.764
19,188,216
+0.01(+0.11%)
Nov 03, 2010
9.677
9.764
9.657
9.754
16,181,925
+0.10(+1.04%)
Nov 02, 2010
9.612
9.688
9.589
9.654
12,595,388
+0.10(+1.07%)
Nov 01, 2010
9.591
9.629
9.502
9.552
13,968,482
-0.01(-0.09%)
Oct 29, 2010
9.639
9.658
9.535
9.560
14,826,428
-0.11(-1.18%)
Oct 28, 2010
9.681
9.710
9.496
9.675
13,806,728
+0.03(+0.35%)
Oct 27, 2010
9.566
9.650
9.460
9.641
20,062,444
+0.12(+1.29%)
Oct 25, 2010
9.408
9.537
9.404
9.519
14,016,579
+0.17(+1.85%)
Oct 22, 2010
9.356
9.444
9.301
9.346
9,350,325
+0.00(+0.00%)
Oct 21, 2010
9.435
9.439
9.258
9.346
12,049,304
-0.02(-0.22%)
Oct 20, 2010
9.283
9.435
9.266
9.366
11,581,563
+0.08(+0.90%)
Oct 19, 2010
9.327
9.394
9.239
9.283
18,024,008
-0.13(-1.42%)
Oct 18, 2010
9.381
9.444
9.319
9.416
11,962,868
+0.04(+0.38%)
Oct 15, 2010
9.300
9.406
9.279
9.381
16,651,994
+0.10(+1.12%)
Oct 14, 2010
9.269
9.366
9.219
9.277
11,173,549
+0.02(+0.20%)
Oct 13, 2010
9.369
9.375
9.250
9.258
13,934,694
-0.08(-0.85%)
Oct 12, 2010
9.341
9.375
9.296
9.337
10,512,531
-0.04(-0.38%)
Oct 11, 2010
9.300
9.456
9.300
9.373
10,187,180
+0.07(+0.72%)
Oct 08, 2010
9.306
9.389
9.194
9.306
14,772,802
+0.11(+1.18%)
Oct 07, 2010
9.198
9.339
9.112
9.198
23,826,696
-0.09(-0.92%)
Oct 06, 2010
9.271
9.329
9.191
9.283
14,550,878
-0.03(-0.34%)
Oct 05, 2010
9.337
9.364
9.081
9.314
22,198,516
+0.03(+0.36%)
Oct 04, 2010
9.223
9.398
9.223
9.281
14,392,403
+0.00(+0.02%)
Oct 01, 2010
9.279
9.410
9.225
9.279
13,846,602
-0.02(-0.21%)
Sep 30, 2010
9.297
9.423
9.219
9.298
50,929
-0.07(-0.70%)
Sep 29, 2010
9.335
9.414
9.306
9.364
12,724,136
-0.06(-0.60%)
Sep 28, 2010
9.323
9.452
9.277
9.421
14,016,233
+0.08(+0.87%)
Sep 27, 2010
9.366
9.400
9.327
9.339
10,446,899
-0.05(-0.49%)
Sep 24, 2010
9.287
9.404
9.223
9.385
12,520,698
+0.19(+2.02%)
Sep 23, 2010
9.200
9.266
9.000
9.200
20,313,366
+0.14(+1.49%)
Sep 22, 2010
8.962
9.123
8.946
9.064
20,766,798
+0.12(+1.35%)
Sep 21, 2010
8.991
9.008
8.852
8.944
15,276,006
-0.04(-0.49%)
Sep 20, 2010
8.919
9.004
8.852
8.987
17,198,774
+0.07(+0.77%)
Sep 17, 2010
8.919
8.950
8.844
8.919
15,498,155
+0.06(+0.66%)
Sep 15, 2010
8.785
8.873
8.750
8.860
13,632,604
+0.06(+0.73%)
Sep 14, 2010
8.614
8.850
8.602
8.796
2,400
+0.21(+2.40%)
Sep 13, 2010
8.608
8.646
8.564
8.589
16,356,078
+0.03(+0.29%)
Sep 10, 2010
8.554
8.648
8.539
8.564
8,392,047
-0.00(-0.05%)
Sep 09, 2010
8.671
8.675
8.531
8.569
12,133,023
-0.03(-0.32%)
Sep 08, 2010
8.540
8.633
8.494
8.596
12,747,527
+0.07(+0.78%)
Sep 07, 2010
8.702
8.716
8.514
8.529
2,088
-0.20(-2.27%)
Sep 03, 2010
8.677
8.750
8.627
8.727
13,570,059
+0.09(+1.06%)
Sep 02, 2010
8.487
8.687
8.487
8.635
859
+0.12(+1.37%)
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
.