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
)
103.10
-0.27 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006
5.177
5.221
5.113
5.120
19,061,892
-0.06(-1.08%)
Mar 30, 2006
5.202
5.243
5.167
5.175
12,466,976
-0.05(-0.87%)
Mar 29, 2006
5.157
5.221
5.128
5.221
12,961,000
+0.08(+1.61%)
Mar 28, 2006
5.198
5.198
5.134
5.138
14,570,096
-0.06(-1.19%)
Mar 27, 2006
5.196
5.280
5.179
5.200
14,171,095
-0.02(-0.32%)
Mar 24, 2006
5.328
5.334
5.192
5.216
17,477,036
-0.13(-2.43%)
Mar 23, 2006
5.359
5.421
5.340
5.346
18,103,900
+0.01(+0.19%)
Mar 22, 2006
5.332
5.363
5.258
5.336
13,291,158
-0.01(-0.23%)
Mar 21, 2006
5.299
5.363
5.260
5.348
14,579,307
+0.05(+1.01%)
Mar 20, 2006
5.266
5.305
5.262
5.295
10,213,563
+0.03(+0.55%)
Mar 17, 2006
5.249
5.291
5.239
5.266
17,198,754
+0.03(+0.59%)
Mar 16, 2006
5.229
5.245
5.214
5.235
8,902,628
+0.00(+0.08%)
Mar 15, 2006
5.229
5.245
5.210
5.231
12,022,887
+0.01(+0.28%)
Mar 14, 2006
5.161
5.223
5.148
5.216
6,700,120
+0.05(+0.92%)
Mar 13, 2006
5.161
5.196
5.157
5.169
5,631,107
+0.00(+0.00%)
Mar 10, 2006
5.126
5.179
5.115
5.169
10,191,746
+0.04(+0.80%)
Mar 09, 2006
5.111
5.146
5.070
5.128
15,426,761
+0.02(+0.32%)
Mar 08, 2006
4.971
5.128
4.971
5.111
21,306,092
+0.11(+2.27%)
Mar 07, 2006
4.961
4.998
4.932
4.998
11,639,884
+0.05(+0.92%)
Mar 06, 2006
4.992
5.000
4.921
4.952
3,990,498
-0.04(-0.83%)
Mar 03, 2006
4.985
5.066
4.963
4.994
9,601,729
-0.01(-0.25%)
Mar 02, 2006
5.012
5.062
4.975
5.006
11,263,184
-0.05(-0.98%)
Mar 01, 2006
5.053
5.086
5.012
5.056
7,661,020
+0.00(+0.08%)
Feb 28, 2006
5.095
5.120
5.029
5.051
9,758,808
-0.04(-0.85%)
Feb 27, 2006
4.992
5.113
4.992
5.095
9,035,467
+0.12(+2.32%)
Feb 24, 2006
5.020
5.020
4.911
4.979
12,863,068
-0.04(-0.78%)
Feb 23, 2006
5.045
5.105
5.012
5.018
10,529,661
-0.02(-0.49%)
Feb 22, 2006
4.950
5.107
4.940
5.043
18,703,130
-0.01(-0.24%)
Feb 21, 2006
5.053
5.134
5.047
5.056
15,515,967
+0.01(+0.25%)
Feb 17, 2006
5.159
5.159
5.035
5.043
8,847,844
-0.11(-2.20%)
Feb 16, 2006
5.163
5.165
5.136
5.157
16,559,770
+0.02(+0.40%)
Feb 15, 2006
5.076
5.138
5.056
5.136
18,180,016
+0.06(+1.18%)
Feb 14, 2006
5.047
5.082
5.029
5.076
12,500,912
+0.03(+0.57%)
Feb 13, 2006
5.025
5.060
5.020
5.047
12,645,872
+0.01(+0.12%)
Feb 10, 2006
5.043
5.089
5.008
5.041
14,052,800
-0.01(-0.29%)
Feb 09, 2006
5.101
5.128
5.045
5.056
12,801,497
-0.06(-1.25%)
Feb 08, 2006
5.155
5.155
5.064
5.120
20,312,710
+0.01(+0.12%)
Feb 07, 2006
5.167
5.239
5.080
5.113
10,002,184
-0.08(-1.47%)
Feb 06, 2006
5.101
5.204
5.101
5.190
8,236,494
+0.09(+1.74%)
Feb 03, 2006
5.260
5.278
5.093
5.101
15,767,100
-0.20(-3.85%)
Feb 02, 2006
5.245
5.320
5.208
5.305
15,464,092
+0.09(+1.70%)
Feb 01, 2006
5.256
5.258
5.157
5.216
12,716,170
-0.05(-0.94%)
Jan 31, 2006
5.204
5.287
5.173
5.266
18,022,936
+0.14(+2.74%)
Jan 30, 2006
5.146
5.175
5.124
5.126
10,881,151
-0.01(-0.16%)
Jan 27, 2006
5.076
5.152
5.062
5.134
21,426,812
+0.06(+1.18%)
Jan 26, 2006
5.072
5.146
5.045
5.074
10,833,155
+0.00(+0.08%)
Jan 25, 2006
5.023
5.084
5.000
5.070
8,707,733
+0.07(+1.44%)
Jan 24, 2006
4.981
5.047
4.950
4.998
14,313,145
+0.06(+1.13%)
Jan 23, 2006
4.847
5.033
4.847
4.942
8,203,527
-0.05(-0.91%)
Jan 20, 2006
5.105
5.115
4.975
4.987
10,780,310
-0.09(-1.75%)
Jan 19, 2006
5.084
5.101
5.045
5.076
7,502,486
+0.01(+0.12%)
Jan 18, 2006
5.049
5.152
5.032
5.070
10,289,679
-0.01(-0.16%)
Jan 17, 2006
5.099
5.117
5.051
5.078
8,410,057
-0.06(-1.12%)
Jan 13, 2006
5.152
5.175
5.097
5.136
9,966,308
-0.01(-0.16%)
Jan 12, 2006
5.177
5.212
5.117
5.144
13,153,471
-0.05(-0.95%)
Jan 11, 2006
5.157
5.256
5.148
5.194
16,383,298
+0.04(+0.72%)
Jan 10, 2006
5.142
5.157
5.126
5.157
16,041,504
+0.01(+0.28%)
Jan 09, 2006
5.076
5.157
5.033
5.142
17,523,578
+0.08(+1.67%)
Jan 06, 2006
5.043
5.064
4.996
5.058
23,589,078
+0.07(+1.32%)
Jan 05, 2006
5.043
5.091
4.952
4.992
28,343,158
-0.02(-0.49%)
Jan 04, 2006
4.775
5.041
4.769
5.016
39,795,904
+0.24(+5.05%)
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
.