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
)
95.11
+0.20 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010
9.841
9.901
9.613
9.625
20,693,102
-0.19(-1.97%)
Apr 29, 2010
9.764
9.883
9.725
9.818
13,431,292
+0.12(+1.22%)
Apr 28, 2010
9.833
9.833
9.648
9.700
20,737,300
-0.06(-0.64%)
Apr 27, 2010
9.943
10.01
9.756
9.762
27,379,494
-0.18(-1.86%)
Apr 26, 2010
9.984
10.07
9.926
9.947
22,674,310
-0.02(-0.25%)
Apr 23, 2010
9.955
9.989
9.823
9.972
22,476,380
+0.07(+0.67%)
Apr 22, 2010
9.669
9.947
9.648
9.905
26,662,150
+0.17(+1.77%)
Apr 21, 2010
9.557
9.762
9.527
9.733
87,667
+0.18(+1.89%)
Apr 20, 2010
9.505
9.592
9.453
9.552
19,164,964
+0.10(+1.10%)
Apr 19, 2010
9.482
9.494
9.318
9.449
14,477,771
-0.04(-0.42%)
Apr 16, 2010
9.565
9.602
9.405
9.488
22,786,960
-0.12(-1.23%)
Apr 15, 2010
9.561
9.627
9.519
9.606
17,713,988
-0.02(-0.19%)
Apr 14, 2010
9.623
9.652
9.542
9.625
26,236,056
+0.04(+0.41%)
Apr 13, 2010
9.469
9.623
9.463
9.586
29,041,920
+0.11(+1.18%)
Apr 12, 2010
9.359
9.509
9.311
9.473
27,847,722
+0.16(+1.74%)
Apr 09, 2010
9.264
9.338
9.168
9.311
23,625,278
+0.00(+0.02%)
Apr 08, 2010
9.320
9.417
9.160
9.309
33,894,764
+0.04(+0.45%)
Apr 07, 2010
9.272
9.328
9.205
9.268
23,972,818
-0.02(-0.18%)
Apr 06, 2010
9.201
9.336
9.189
9.284
28,584,746
+0.17(+1.92%)
Apr 05, 2010
8.890
9.224
8.890
9.110
23,290,578
+0.24(+2.69%)
Apr 01, 2010
8.854
8.871
8.871
8.871
36,260,060
+0.04(+0.45%)
Mar 31, 2010
8.940
8.965
8.800
8.832
20,218,616
-0.14(-1.57%)
Mar 30, 2010
9.012
9.072
8.944
8.973
12,561,371
-0.02(-0.18%)
Mar 29, 2010
9.016
9.048
8.904
8.989
12,183,075
-0.01(-0.12%)
Mar 26, 2010
9.068
9.093
8.938
9.000
17,934,504
-0.04(-0.44%)
Mar 25, 2010
9.037
9.122
8.985
9.039
16,046,928
+0.06(+0.67%)
Mar 24, 2010
9.000
9.070
8.927
8.979
13,835,148
-0.06(-0.69%)
Mar 23, 2010
9.085
9.116
8.967
9.041
16,002,452
-0.02(-0.21%)
Mar 22, 2010
8.896
9.110
8.896
9.060
13,437,055
+0.13(+1.49%)
Mar 19, 2010
8.998
9.016
8.902
8.927
17,394,816
-0.04(-0.42%)
Mar 18, 2010
9.000
9.016
8.886
8.965
17,778,970
+0.01(+0.14%)
Mar 17, 2010
9.010
9.010
8.933
8.952
14,104,001
-0.03(-0.30%)
Mar 16, 2010
8.911
8.981
8.896
8.979
18,775,402
+0.07(+0.84%)
Mar 15, 2010
8.861
8.911
8.854
8.904
23,146,546
+0.15(+1.76%)
Mar 12, 2010
8.717
8.796
8.686
8.751
22,173,124
+0.07(+0.86%)
Mar 11, 2010
8.676
8.717
8.647
8.676
19,226,956
-0.02(-0.24%)
Mar 10, 2010
8.655
8.717
8.607
8.697
13,705,180
+0.04(+0.50%)
Mar 09, 2010
8.636
8.711
8.601
8.653
13,465,677
+0.02(+0.29%)
Mar 08, 2010
8.634
8.653
8.578
8.628
13,403,185
+0.00(+0.02%)
Mar 05, 2010
8.576
8.626
8.516
8.626
18,739,380
+0.10(+1.19%)
Mar 04, 2010
8.549
8.605
8.414
8.524
36,744,420
-0.02(-0.29%)
Mar 03, 2010
8.566
8.605
8.508
8.549
22,809,506
+0.02(+0.20%)
Mar 02, 2010
8.661
8.661
8.499
8.532
26,342,664
-0.12(-1.42%)
Mar 01, 2010
8.649
8.682
8.530
8.655
25,670,884
+0.01(+0.10%)
Feb 26, 2010
8.641
8.742
8.636
8.647
30,279,294
-0.02(-0.26%)
Feb 25, 2010
8.283
8.703
8.258
8.670
51,357,680
+0.26(+3.04%)
Feb 24, 2010
8.173
8.422
8.071
8.414
33,772,448
+0.28(+3.39%)
Feb 23, 2010
8.179
8.204
8.094
8.138
21,927,924
-0.04(-0.48%)
Feb 22, 2010
8.159
8.198
8.094
8.177
19,546,226
+0.05(+0.56%)
Feb 19, 2010
8.101
8.186
8.094
8.132
14,029,843
+0.01(+0.15%)
Feb 18, 2010
8.057
8.139
8.003
8.119
14,555,323
+0.06(+0.77%)
Feb 17, 2010
8.026
8.092
8.024
8.057
13,976,218
+0.07(+0.83%)
Feb 16, 2010
7.855
7.997
7.839
7.990
14,147,437
+0.18(+2.34%)
Feb 12, 2010
7.720
7.808
7.808
7.808
34,537,428
+0.01(+0.19%)
Feb 11, 2010
7.812
7.820
7.737
7.793
22,691,194
-0.02(-0.24%)
Feb 10, 2010
7.878
7.917
7.768
7.812
19,880,834
-0.06(-0.79%)
Feb 09, 2010
7.920
7.924
7.828
7.874
14,027,459
+0.01(+0.13%)
Feb 08, 2010
7.940
7.942
7.824
7.864
12,976,567
-0.07(-0.86%)
Feb 05, 2010
7.913
7.969
7.806
7.932
23,950,752
+0.03(+0.42%)
Feb 04, 2010
8.023
8.052
7.897
7.899
24,598,758
-0.13(-1.57%)
Feb 03, 2010
8.106
8.125
7.978
8.025
22,610,866
-0.10(-1.20%)
Feb 02, 2010
8.027
8.125
8.023
8.123
28,072,034
+0.15(+1.94%)
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
.