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 (%)
Nov 30, 2004
4.990
4.990
4.818
4.856
18,759,620
-0.13(-2.69%)
Nov 29, 2004
5.074
5.095
4.985
4.990
9,213,279
-0.08(-1.67%)
Nov 26, 2004
5.039
5.082
5.037
5.074
3,166,276
+0.05(+0.94%)
Nov 24, 2004
5.047
5.064
4.992
5.027
6,637,982
+0.00(+0.00%)
Nov 23, 2004
4.988
5.043
4.981
5.027
14,874,859
+0.06(+1.29%)
Nov 22, 2004
4.899
4.990
4.878
4.963
10,516,926
+0.08(+1.65%)
Nov 19, 2004
4.950
4.961
4.853
4.882
8,133,128
-0.06(-1.17%)
Nov 18, 2004
4.981
4.990
4.930
4.940
16,766,577
-0.05(-1.03%)
Nov 17, 2004
5.109
5.132
4.969
4.992
17,851,576
-0.07(-1.31%)
Nov 16, 2004
5.208
5.210
5.035
5.058
14,075,411
-0.15(-2.97%)
Nov 15, 2004
5.148
5.260
5.148
5.212
18,165,730
+0.06(+1.24%)
Nov 12, 2004
5.120
5.171
5.117
5.148
11,259,650
+0.03(+0.60%)
Nov 11, 2004
5.151
5.157
5.095
5.117
9,931,763
-0.03(-0.60%)
Nov 10, 2004
5.153
5.192
5.138
5.148
12,811,519
+0.02(+0.40%)
Nov 09, 2004
5.202
5.219
5.111
5.128
8,472,008
-0.09(-1.66%)
Nov 08, 2004
5.190
5.241
5.157
5.214
9,261,275
+0.01(+0.28%)
Nov 05, 2004
5.157
5.254
5.148
5.200
12,593,355
+0.04(+0.84%)
Nov 04, 2004
5.023
5.181
4.992
5.157
13,331,232
+0.16(+3.18%)
Nov 03, 2004
4.990
5.016
4.909
4.998
9,777,110
+0.07(+1.42%)
Nov 02, 2004
4.878
4.967
4.876
4.928
8,433,224
+0.04(+0.80%)
Nov 01, 2004
4.934
4.946
4.837
4.889
10,059,752
-0.06(-1.17%)
Oct 29, 2004
4.909
4.961
4.891
4.946
9,446,471
+0.04(+0.84%)
Oct 28, 2004
4.880
4.942
4.866
4.905
7,349,679
+0.01(+0.25%)
Oct 27, 2004
4.827
4.905
4.790
4.893
11,424,970
+0.06(+1.32%)
Oct 26, 2004
4.777
4.839
4.757
4.829
8,420,619
+0.05(+1.08%)
Oct 25, 2004
4.796
4.808
4.728
4.777
10,716,666
-0.02(-0.34%)
Oct 22, 2004
4.754
4.901
4.754
4.794
18,425,102
+0.06(+1.26%)
Oct 21, 2004
4.651
4.781
4.637
4.734
8,557,819
+0.07(+1.41%)
Oct 20, 2004
4.610
4.693
4.600
4.668
6,234,137
+0.04(+0.76%)
Oct 19, 2004
4.651
4.682
4.631
4.633
9,929,339
-0.00(-0.04%)
Oct 18, 2004
4.569
4.635
4.528
4.635
8,472,978
+0.07(+1.49%)
Oct 15, 2004
4.563
4.610
4.538
4.567
5,594,676
+0.02(+0.54%)
Oct 14, 2004
4.569
4.573
4.532
4.542
6,948,258
-0.05(-0.99%)
Oct 13, 2004
4.569
4.614
4.544
4.587
8,638,297
+0.05(+1.09%)
Oct 12, 2004
4.559
4.567
4.505
4.538
8,562,667
-0.06(-1.26%)
Oct 11, 2004
4.641
4.641
4.567
4.596
6,991,406
-0.02(-0.49%)
Oct 08, 2004
4.571
4.647
4.550
4.618
14,237,822
+0.05(+1.04%)
Oct 07, 2004
4.600
4.712
4.569
4.571
11,745,427
+0.01(+0.32%)
Oct 06, 2004
4.542
4.592
4.523
4.556
8,333,353
+0.01(+0.32%)
Oct 05, 2004
4.641
4.641
4.538
4.542
12,344,649
-0.10(-2.22%)
Oct 04, 2004
4.618
4.724
4.606
4.645
9,525,495
+0.02(+0.40%)
Oct 01, 2004
4.594
4.693
4.592
4.627
10,021,452
+0.08(+1.77%)
Sep 30, 2004
4.534
4.565
4.497
4.546
11,589,804
+0.05(+1.01%)
Sep 29, 2004
4.488
4.534
4.478
4.501
11,230,077
+0.01(+0.28%)
Sep 28, 2004
4.507
4.530
4.480
4.488
9,542,948
-0.02(-0.46%)
Sep 27, 2004
4.523
4.542
4.507
4.509
7,259,990
-0.01(-0.18%)
Sep 24, 2004
4.536
4.559
4.517
4.517
13,658,962
-0.02(-0.45%)
Sep 23, 2004
4.559
4.610
4.538
4.538
13,805,374
-0.02(-0.45%)
Sep 22, 2004
4.620
4.622
4.548
4.559
19,845,588
-0.07(-1.43%)
Sep 21, 2004
4.538
4.672
4.536
4.625
10,780,661
+0.09(+1.91%)
Sep 20, 2004
4.565
4.577
4.523
4.538
8,064,285
-0.03(-0.59%)
Sep 17, 2004
4.645
4.655
4.546
4.565
10,222,647
-0.07(-1.47%)
Sep 16, 2004
4.658
4.662
4.600
4.633
9,989,940
+0.00(+0.00%)
Sep 15, 2004
4.637
4.682
4.616
4.633
8,975,238
-0.00(-0.04%)
Sep 14, 2004
4.585
4.682
4.567
4.635
10,853,867
+0.06(+1.22%)
Sep 13, 2004
4.507
4.587
4.486
4.579
7,188,723
+0.07(+1.46%)
Sep 10, 2004
4.422
4.540
4.414
4.513
5,246,585
+0.09(+2.05%)
Sep 09, 2004
4.476
4.484
4.394
4.422
8,783,739
-0.06(-1.43%)
Sep 08, 2004
4.528
4.556
4.478
4.486
7,884,906
-0.02(-0.50%)
Sep 07, 2004
4.548
4.567
4.497
4.509
10,478,626
-0.04(-0.77%)
Sep 03, 2004
4.476
4.552
4.466
4.544
8,916,577
+0.06(+1.33%)
Sep 02, 2004
4.373
4.490
4.373
4.484
20,107,870
+0.16(+3.77%)
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
.