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 (%)
Sep 30, 2003
3.898
4.051
3.882
4.006
17,979,304
+0.11(+2.75%)
Sep 29, 2003
3.923
3.923
3.859
3.898
17,219,116
-0.01(-0.21%)
Sep 26, 2003
4.012
4.012
3.907
3.907
23,915,844
-0.11(-2.72%)
Sep 25, 2003
4.123
4.129
4.041
4.016
13,948,080
-0.10(-2.50%)
Sep 24, 2003
4.249
4.249
4.107
4.119
11,395,538
-0.14(-3.25%)
Sep 23, 2003
4.228
4.274
4.208
4.257
7,436,552
+0.07(+1.57%)
Sep 22, 2003
4.197
4.214
4.150
4.191
9,377,260
-0.04(-0.88%)
Sep 19, 2003
4.204
4.239
4.181
4.228
14,817,836
+0.01(+0.34%)
Sep 18, 2003
4.226
4.253
4.214
4.214
11,374,691
-0.01(-0.29%)
Sep 17, 2003
4.266
4.282
4.218
4.226
7,363,830
-0.06(-1.40%)
Sep 16, 2003
4.270
4.276
4.216
4.286
8,797,423
+0.03(+0.78%)
Sep 15, 2003
4.228
4.290
4.218
4.253
10,349,311
+0.04(+0.83%)
Sep 12, 2003
4.220
4.243
4.142
4.218
8,709,187
-0.00(-0.10%)
Sep 11, 2003
4.146
4.257
4.142
4.222
9,205,636
+0.07(+1.79%)
Sep 10, 2003
4.125
4.257
4.125
4.148
9,641,483
-0.01(-0.15%)
Sep 09, 2003
4.208
4.208
4.131
4.154
11,439,656
-0.05(-1.27%)
Sep 08, 2003
4.280
4.280
4.191
4.208
15,345,797
-0.07(-1.69%)
Sep 05, 2003
4.420
4.420
4.249
4.280
26,424,268
-0.14(-3.17%)
Sep 04, 2003
4.546
4.546
4.410
4.420
15,906,242
-0.13(-2.77%)
Sep 03, 2003
4.497
4.554
4.486
4.546
8,187,043
+0.02(+0.50%)
Sep 02, 2003
4.459
4.538
4.437
4.523
9,636,150
+0.06(+1.25%)
Aug 29, 2003
4.418
4.476
4.398
4.468
8,303,398
+0.05(+1.12%)
Aug 28, 2003
4.354
4.431
4.346
4.418
10,261,075
+0.07(+1.52%)
Aug 27, 2003
4.330
4.356
4.311
4.352
9,803,896
+0.02(+0.48%)
Aug 26, 2003
4.255
4.332
4.228
4.332
13,199,044
+0.02(+0.57%)
Aug 25, 2003
4.294
4.311
4.270
4.307
9,303,568
+0.03(+0.63%)
Aug 22, 2003
4.332
4.350
4.274
4.280
16,238,823
-0.07(-1.57%)
Aug 21, 2003
4.301
4.381
4.292
4.348
9,837,833
+0.06(+1.39%)
Aug 20, 2003
4.239
4.305
4.228
4.288
6,959,980
+0.02(+0.43%)
Aug 19, 2003
4.280
4.290
4.177
4.270
14,633,122
+0.00(+0.00%)
Aug 18, 2003
4.268
4.290
4.251
4.270
11,878,412
+0.00(+0.00%)
Aug 15, 2003
4.233
4.278
4.208
4.270
3,520,229
+0.04(+0.93%)
Aug 14, 2003
4.224
4.253
4.179
4.230
12,939,184
+0.00(+0.05%)
Aug 13, 2003
4.352
4.365
4.222
4.228
14,291,813
-0.11(-2.61%)
Aug 12, 2003
4.105
4.342
4.051
4.342
25,886,610
+0.23(+5.67%)
Aug 11, 2003
4.105
4.142
4.082
4.109
6,323,905
+0.00(+0.00%)
Aug 08, 2003
4.063
4.125
4.057
4.109
10,075,876
+0.05(+1.12%)
Aug 07, 2003
3.991
4.105
3.981
4.063
16,048,292
+0.17(+4.45%)
Aug 06, 2003
3.971
3.971
3.886
3.890
15,558,146
-0.08(-2.03%)
Aug 05, 2003
3.964
4.024
3.956
3.971
13,175,773
-0.08(-1.94%)
Aug 04, 2003
4.041
4.090
3.954
4.049
13,147,654
+0.01(+0.15%)
Aug 01, 2003
4.014
4.092
3.983
4.043
10,088,481
+0.03(+0.77%)
Jul 31, 2003
3.975
4.086
3.973
4.012
13,299,885
+0.04(+0.93%)
Jul 30, 2003
4.045
4.049
3.966
3.975
16,276,639
-0.07(-1.68%)
Jul 29, 2003
4.131
4.144
4.018
4.043
13,554,897
-0.09(-2.10%)
Jul 28, 2003
4.105
4.156
4.105
4.129
10,838,487
+0.04(+0.86%)
Jul 25, 2003
4.105
4.164
4.076
4.094
11,887,139
+0.01(+0.35%)
Jul 24, 2003
4.125
4.175
4.080
4.080
20,413,552
-0.02(-0.40%)
Jul 23, 2003
4.022
4.105
3.999
4.096
14,480,405
+0.08(+2.00%)
Jul 22, 2003
3.923
4.022
3.888
4.016
20,283,136
+0.09(+2.20%)
Jul 21, 2003
3.971
3.971
3.620
3.929
22,151,608
-0.04(-1.04%)
Jul 18, 2003
3.785
3.981
3.760
3.971
32,372,928
+0.21(+5.60%)
Jul 17, 2003
3.733
3.760
3.709
3.760
17,453,766
-0.00(-0.05%)
Jul 16, 2003
3.764
3.826
3.733
3.762
15,314,769
+0.05(+1.33%)
Jul 15, 2003
3.816
3.834
3.700
3.713
16,729,455
-0.09(-2.28%)
Jul 14, 2003
3.806
3.857
3.779
3.799
13,449,692
+0.01(+0.38%)
Jul 11, 2003
3.733
3.820
3.733
3.785
15,409,793
+0.05(+1.38%)
Jul 10, 2003
3.764
3.845
3.721
3.733
19,663,546
-0.14(-3.72%)
Jul 09, 2003
3.971
3.977
3.876
3.878
15,385,552
-0.10(-2.59%)
Jul 08, 2003
3.867
4.016
3.867
3.981
16,913,198
+0.12(+3.10%)
Jul 07, 2003
3.754
3.861
3.752
3.861
11,941,923
+0.13(+3.43%)
Jul 03, 2003
3.816
3.816
3.733
3.733
8,990,864
-0.10(-2.69%)
Jul 02, 2003
3.853
3.882
3.787
3.837
15,070,423
-0.01(-0.27%)
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
.