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 (%)
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%)
Jan 04, 2010
7.426
7.560
7.374
7.434
30,482,636
-0.11(-1.40%)
Dec 31, 2009
7.593
7.539
7.539
7.539
14,653,969
-0.06(-0.84%)
Dec 30, 2009
7.558
7.652
7.558
7.603
11,130,869
+0.01(+0.16%)
Dec 29, 2009
7.636
7.657
7.591
7.591
11,684,976
-0.03(-0.35%)
Dec 28, 2009
7.611
7.648
7.588
7.617
10,932,507
+0.03(+0.35%)
Dec 24, 2009
7.632
7.667
7.582
7.591
4,903,121
-0.06(-0.78%)
Dec 23, 2009
7.605
7.663
7.578
7.650
14,119,287
+0.03(+0.38%)
Dec 22, 2009
7.723
7.723
7.605
7.621
14,054,075
-0.05(-0.59%)
Dec 21, 2009
7.617
7.704
7.578
7.667
17,621,090
+0.08(+1.06%)
Dec 18, 2009
7.607
7.617
7.483
7.586
27,280,418
+0.01(+0.14%)
Dec 17, 2009
7.667
7.667
7.545
7.576
36,267,724
-0.09(-1.16%)
Dec 16, 2009
7.815
7.881
7.663
7.665
27,067,260
-0.16(-2.00%)
Dec 15, 2009
7.848
7.910
7.795
7.822
24,881,038
-0.05(-0.58%)
Dec 14, 2009
7.842
7.877
7.822
7.867
22,596,244
+0.15(+2.01%)
Dec 11, 2009
7.826
7.861
7.704
7.712
24,208,496
-0.10(-1.27%)
Dec 10, 2009
7.648
7.819
7.617
7.811
30,949,520
+0.15(+2.02%)
Dec 09, 2009
7.617
7.661
7.535
7.657
28,206,858
+0.06(+0.84%)
Dec 08, 2009
7.609
7.642
7.415
7.593
28,396,018
-0.03(-0.41%)
Dec 07, 2009
7.535
7.650
7.506
7.624
39,541,492
+0.11(+1.45%)
Dec 04, 2009
7.716
7.780
7.471
7.514
57,147,744
-0.18(-2.36%)
Dec 03, 2009
7.718
7.747
7.442
7.696
75,555,256
-0.22(-2.81%)
Dec 02, 2009
7.978
7.995
7.859
7.919
24,689,562
-0.03(-0.34%)
Dec 01, 2009
7.982
8.013
7.916
7.945
22,767,746
+0.03(+0.36%)
Nov 30, 2009
7.991
7.991
7.803
7.916
26,034,206
-0.05(-0.62%)
Nov 27, 2009
7.914
8.055
7.861
7.966
9,790,423
-0.09(-1.15%)
Nov 25, 2009
8.007
8.063
8.007
8.059
15,999,316
+0.06(+0.77%)
Nov 24, 2009
7.972
8.051
7.890
7.997
22,700,964
+0.02(+0.21%)
Nov 23, 2009
8.042
8.069
7.935
7.980
18,369,016
-0.02(-0.28%)
Nov 20, 2009
8.044
8.114
7.947
8.003
20,399,662
-0.06(-0.77%)
Nov 19, 2009
8.030
8.079
7.987
8.065
19,685,668
-0.01(-0.10%)
Nov 18, 2009
8.042
8.139
8.018
8.073
28,635,822
+0.05(+0.59%)
Nov 17, 2009
7.976
8.096
7.774
8.026
44,849,224
-0.13(-1.54%)
Nov 16, 2009
8.143
8.199
8.104
8.152
25,661,830
+0.11(+1.39%)
Nov 13, 2009
8.036
8.117
7.979
8.040
16,734,812
+0.05(+0.65%)
Nov 12, 2009
8.079
8.112
7.954
7.989
18,192,166
-0.08(-1.05%)
Nov 11, 2009
8.106
8.193
8.036
8.073
16,972,254
-0.01(-0.10%)
Nov 10, 2009
8.086
8.131
7.995
8.081
13,365,121
+0.00(+0.03%)
Nov 09, 2009
7.943
8.084
7.908
8.079
17,678,114
+0.17(+2.19%)
Nov 06, 2009
7.881
7.930
7.770
7.906
24,500,296
+0.01(+0.16%)
Nov 05, 2009
7.949
8.009
7.805
7.894
25,473,098
-0.01(-0.08%)
Nov 04, 2009
7.952
7.995
7.848
7.900
23,164,756
-0.03(-0.42%)
Nov 03, 2009
7.888
7.966
7.809
7.933
22,939,424
+0.03(+0.34%)
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
.