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
)
107.44
+0.51 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
5.363
5.373
5.109
5.289
35,836,548
-0.02(-0.39%)
Mar 30, 2009
5.379
5.450
5.245
5.309
25,412,970
-0.25(-4.56%)
Mar 26, 2009
5.375
5.648
5.351
5.563
33,515,516
+0.24(+4.53%)
Mar 25, 2009
5.377
5.481
5.206
5.322
28,889,000
-0.03(-0.54%)
Mar 24, 2009
5.192
5.404
5.157
5.351
24,732,398
+0.09(+1.81%)
Mar 23, 2009
5.159
5.272
5.142
5.256
28,610,998
+0.17(+3.28%)
Mar 20, 2009
5.204
5.206
5.023
5.089
24,469,258
-0.09(-1.70%)
Mar 19, 2009
5.252
5.276
5.117
5.177
22,445,076
-0.03(-0.63%)
Mar 18, 2009
5.041
5.299
5.029
5.210
24,931,784
+0.13(+2.54%)
Mar 17, 2009
4.942
5.084
4.922
5.080
27,698,164
+0.13(+2.71%)
Mar 16, 2009
5.175
5.185
4.936
4.946
28,476,876
-0.18(-3.46%)
Mar 13, 2009
5.068
5.171
5.021
5.124
0
+0.05(+1.02%)
Mar 12, 2009
4.878
5.080
4.878
5.072
27,918,596
+0.17(+3.54%)
Mar 11, 2009
4.820
4.944
4.693
4.899
27,132,770
+0.12(+2.46%)
Mar 10, 2009
4.540
4.792
4.507
4.781
37,226,812
+0.30(+6.77%)
Mar 09, 2009
4.398
4.567
4.367
4.478
34,418,504
+0.05(+1.02%)
Mar 06, 2009
4.468
4.519
4.297
4.433
0
-0.00(-0.09%)
Mar 05, 2009
4.375
4.676
4.334
4.437
36,036,312
-0.04(-0.83%)
Mar 04, 2009
4.511
4.534
4.373
4.474
30,527,630
-0.06(-1.27%)
Mar 02, 2009
4.569
4.759
4.513
4.532
34,968,208
-0.06(-1.35%)
Feb 27, 2009
4.540
4.709
4.501
4.594
0
-0.04(-0.93%)
Feb 26, 2009
4.827
4.827
4.596
4.637
30,138,558
-0.13(-2.77%)
Feb 25, 2009
4.540
4.827
4.538
4.769
61,416,464
+0.33(+7.34%)
Feb 24, 2009
4.315
4.470
4.276
4.443
26,999,730
+0.15(+3.61%)
Feb 23, 2009
4.466
4.466
4.270
4.288
22,629,104
-0.11(-2.39%)
Feb 20, 2009
4.332
4.451
4.270
4.394
0
-0.01(-0.23%)
Feb 19, 2009
4.437
4.546
4.389
4.404
19,929,242
-0.00(-0.09%)
Feb 18, 2009
4.480
4.480
4.317
4.408
23,582,652
-0.01(-0.28%)
Feb 17, 2009
4.350
4.486
4.270
4.420
26,804,338
-0.04(-0.97%)
Feb 13, 2009
4.503
4.575
4.429
4.464
18,868,808
-0.06(-1.37%)
Feb 12, 2009
4.466
4.532
4.365
4.526
25,950,994
+0.02(+0.50%)
Feb 11, 2009
4.480
4.554
4.416
4.503
23,614,078
+0.02(+0.46%)
Feb 10, 2009
4.589
4.651
4.422
4.482
26,533,030
-0.16(-3.42%)
Feb 09, 2009
4.719
4.732
4.559
4.641
23,383,702
-0.07(-1.40%)
Feb 06, 2009
4.563
4.829
4.499
4.707
42,387,548
+0.16(+3.45%)
Feb 05, 2009
4.228
4.575
4.216
4.550
53,970,664
+0.44(+10.74%)
Feb 04, 2009
3.987
4.167
3.987
4.109
29,703,622
+0.02(+0.56%)
Feb 03, 2009
4.055
4.123
3.971
4.086
28,016,726
+0.07(+1.75%)
Feb 02, 2009
3.967
4.080
3.958
4.016
22,293,802
+0.01(+0.26%)
Jan 30, 2009
4.146
4.146
3.971
4.006
0
-0.13(-3.14%)
Jan 29, 2009
4.294
4.311
4.119
4.136
17,822,178
-0.17(-3.93%)
Jan 28, 2009
4.253
4.344
4.212
4.305
22,974,012
+0.13(+3.01%)
Jan 27, 2009
4.220
4.255
4.138
4.179
20,172,834
+0.01(+0.15%)
Jan 26, 2009
4.103
4.257
4.099
4.173
16,710,262
+0.06(+1.56%)
Jan 23, 2009
4.028
4.165
4.028
4.109
22,891,080
-0.06(-1.43%)
Jan 22, 2009
4.006
4.257
3.993
4.169
30,968,212
+0.05(+1.25%)
Jan 21, 2009
4.117
4.134
3.991
4.117
26,592,522
+0.09(+2.20%)
Jan 20, 2009
4.239
4.239
4.020
4.028
24,207,894
-0.23(-5.42%)
Jan 16, 2009
4.220
4.282
4.107
4.259
0
+0.09(+2.23%)
Jan 15, 2009
4.041
4.247
3.952
4.167
33,605,580
+0.13(+3.17%)
Jan 14, 2009
4.138
4.152
4.028
4.039
26,760,866
-0.15(-3.69%)
Jan 13, 2009
4.272
4.311
4.142
4.193
33,038,470
-0.06(-1.50%)
Jan 12, 2009
4.272
4.315
4.222
4.257
24,112,490
-0.03(-0.77%)
Jan 09, 2009
4.431
4.486
4.251
4.290
34,014,668
-0.14(-3.21%)
Jan 08, 2009
4.431
4.472
4.278
4.433
41,530,540
-0.05(-1.01%)
Jan 07, 2009
4.433
4.540
4.404
4.478
28,494,978
+0.00(+0.00%)
Jan 06, 2009
4.460
4.528
4.342
4.478
27,511,638
+0.07(+1.50%)
Jan 05, 2009
4.426
4.476
4.330
4.412
26,236,382
-0.03(-0.74%)
Jan 02, 2009
4.210
4.466
4.210
4.445
0
+0.20(+4.76%)
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
.