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 (%)
Mar 31, 2010
8.906
8.931
8.767
8.798
20,295,462
-0.14(-1.57%)
Mar 30, 2010
8.978
9.037
8.910
8.939
12,609,113
-0.02(-0.18%)
Mar 29, 2010
8.982
9.013
8.871
8.955
12,229,380
-0.01(-0.12%)
Mar 26, 2010
9.034
9.059
8.904
8.966
18,002,668
-0.04(-0.44%)
Mar 25, 2010
9.003
9.088
8.951
9.005
16,107,918
+0.06(+0.67%)
Mar 24, 2010
8.966
9.036
8.893
8.945
13,887,732
-0.06(-0.69%)
Mar 23, 2010
9.051
9.082
8.933
9.007
16,063,272
-0.02(-0.21%)
Mar 22, 2010
8.862
9.075
8.862
9.026
13,488,125
+0.13(+1.49%)
Mar 19, 2010
8.964
8.982
8.869
8.893
17,460,928
-0.04(-0.42%)
Mar 18, 2010
8.966
8.982
8.852
8.931
17,846,544
+0.01(+0.14%)
Mar 17, 2010
8.976
8.976
8.900
8.918
14,157,606
-0.03(-0.30%)
Mar 16, 2010
8.877
8.947
8.862
8.945
18,846,762
+0.07(+0.84%)
Mar 15, 2010
8.827
8.877
8.821
8.871
23,234,520
+0.15(+1.76%)
Mar 12, 2010
8.684
8.763
8.653
8.717
22,257,396
+0.07(+0.86%)
Mar 11, 2010
8.643
8.684
8.614
8.643
19,300,032
-0.02(-0.24%)
Mar 10, 2010
8.622
8.684
8.575
8.664
13,757,270
+0.04(+0.50%)
Mar 09, 2010
8.604
8.678
8.569
8.620
13,516,857
+0.02(+0.29%)
Mar 08, 2010
8.602
8.620
8.546
8.595
13,454,127
+0.00(+0.02%)
Mar 05, 2010
8.544
8.593
8.484
8.593
18,810,604
+0.10(+1.19%)
Mar 04, 2010
8.517
8.573
8.382
8.492
36,884,076
-0.02(-0.29%)
Mar 03, 2010
8.533
8.573
8.475
8.517
22,896,198
+0.02(+0.20%)
Mar 02, 2010
8.629
8.629
8.467
8.500
26,442,786
-0.12(-1.42%)
Mar 01, 2010
8.616
8.649
8.498
8.622
25,768,452
+0.01(+0.10%)
Feb 26, 2010
8.608
8.709
8.604
8.614
30,394,376
-0.02(-0.26%)
Feb 25, 2010
8.252
8.670
8.227
8.637
51,552,876
+0.25(+3.04%)
Feb 24, 2010
8.142
8.391
8.041
8.382
33,900,808
+0.28(+3.39%)
Feb 23, 2010
8.148
8.173
8.064
8.107
22,011,266
-0.04(-0.48%)
Feb 22, 2010
8.128
8.167
8.064
8.146
19,620,516
+0.05(+0.56%)
Feb 19, 2010
8.070
8.155
8.064
8.101
14,083,166
+0.01(+0.15%)
Feb 18, 2010
8.026
8.108
7.973
8.088
14,610,644
+0.06(+0.77%)
Feb 17, 2010
7.995
8.062
7.993
8.026
14,029,338
+0.07(+0.83%)
Feb 16, 2010
7.826
7.966
7.809
7.960
14,201,208
+0.18(+2.34%)
Feb 12, 2010
7.691
7.778
7.778
7.778
34,668,692
+0.01(+0.19%)
Feb 11, 2010
7.782
7.790
7.708
7.764
22,777,436
-0.02(-0.24%)
Feb 10, 2010
7.848
7.887
7.739
7.782
19,956,396
-0.06(-0.79%)
Feb 09, 2010
7.890
7.894
7.799
7.844
14,080,774
+0.01(+0.13%)
Feb 08, 2010
7.910
7.912
7.795
7.834
13,025,888
-0.07(-0.86%)
Feb 05, 2010
7.883
7.939
7.776
7.902
24,041,784
+0.03(+0.42%)
Feb 04, 2010
7.993
8.022
7.867
7.869
24,692,252
-0.13(-1.57%)
Feb 03, 2010
8.075
8.094
7.947
7.995
22,696,804
-0.10(-1.20%)
Feb 02, 2010
7.997
8.094
7.993
8.092
28,178,730
+0.15(+1.94%)
Feb 01, 2010
7.861
7.999
7.861
7.938
24,376,620
+0.10(+1.25%)
Jan 29, 2010
7.925
8.013
7.838
7.840
20,875,792
-0.05(-0.58%)
Jan 28, 2010
7.929
7.968
7.859
7.886
26,378,214
-0.03(-0.42%)
Jan 27, 2010
7.861
7.960
7.803
7.919
19,711,004
+0.06(+0.81%)
Jan 26, 2010
7.624
7.930
7.624
7.855
29,777,974
+0.22(+2.89%)
Jan 25, 2010
7.644
7.690
7.584
7.634
14,594,312
+0.06(+0.74%)
Jan 22, 2010
7.595
7.698
7.562
7.578
22,463,944
-0.02(-0.30%)
Jan 21, 2010
7.739
7.758
7.591
7.601
19,825,396
-0.12(-1.50%)
Jan 20, 2010
7.770
7.770
7.663
7.716
10,252,387
-0.10(-1.24%)
Jan 19, 2010
7.673
7.815
7.673
7.813
12,505,698
+0.12(+1.58%)
Jan 15, 2010
7.776
7.692
7.692
7.692
38,265,348
-0.11(-1.35%)
Jan 14, 2010
7.900
7.900
7.758
7.797
13,235,065
-0.10(-1.23%)
Jan 13, 2010
7.875
7.914
7.819
7.894
13,317,915
+0.03(+0.34%)
Jan 12, 2010
7.900
7.910
7.809
7.867
14,039,075
-0.07(-0.91%)
Jan 11, 2010
8.005
8.013
7.892
7.939
17,697,176
-0.01(-0.16%)
Jan 08, 2010
7.904
7.966
7.844
7.952
28,346,538
-0.11(-1.31%)
Jan 07, 2010
7.993
8.197
7.890
8.057
66,163,896
+0.39(+5.11%)
Jan 06, 2010
7.642
7.694
7.584
7.665
18,165,206
+0.03(+0.41%)
Jan 05, 2010
7.409
7.640
7.409
7.634
25,717,074
+0.20(+2.69%)
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
.