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 (%)
May 31, 2007
5.755
5.773
5.676
5.769
14,996,247
+0.05(+0.87%)
May 30, 2007
5.656
5.726
5.652
5.720
13,846,754
+0.06(+1.02%)
May 29, 2007
5.658
5.724
5.643
5.662
13,427,876
-0.01(-0.18%)
May 25, 2007
5.714
5.730
5.621
5.672
17,976,394
-0.04(-0.69%)
May 24, 2007
5.788
5.806
5.683
5.711
18,072,388
-0.09(-1.63%)
May 23, 2007
5.775
5.843
5.763
5.806
14,818,805
+0.04(+0.64%)
May 22, 2007
5.829
5.848
5.763
5.769
13,213,588
-0.06(-1.10%)
May 21, 2007
5.817
5.848
5.777
5.833
16,030,354
-0.01(-0.18%)
May 18, 2007
5.720
5.846
5.693
5.843
16,127,074
+0.17(+2.91%)
May 17, 2007
5.672
5.714
5.641
5.678
15,028,438
-0.02(-0.33%)
May 16, 2007
5.724
5.732
5.645
5.697
19,876,272
-0.03(-0.47%)
May 15, 2007
5.615
5.821
5.695
5.724
23,934,848
-0.13(-2.19%)
May 14, 2007
5.813
5.909
5.827
5.852
13,798,515
+0.04(+0.67%)
May 11, 2007
5.883
5.903
5.771
5.813
17,529,882
-0.08(-1.37%)
May 10, 2007
5.806
5.992
5.775
5.893
21,451,052
+0.09(+1.53%)
May 09, 2007
5.709
5.821
5.701
5.804
22,549,154
+0.10(+1.70%)
May 08, 2007
5.796
5.821
5.695
5.707
17,866,342
-0.12(-1.98%)
May 07, 2007
5.769
5.839
5.755
5.823
9,193,506
+0.04(+0.68%)
May 04, 2007
5.817
5.825
5.765
5.784
11,914,288
-0.01(-0.18%)
May 03, 2007
5.854
5.866
5.782
5.794
16,648,976
-0.06(-1.02%)
May 02, 2007
5.813
5.872
5.802
5.854
13,625,709
+0.05(+0.78%)
May 01, 2007
5.693
5.817
5.693
5.808
18,510,950
+0.06(+0.97%)
Apr 30, 2007
5.848
5.872
5.744
5.753
18,852,012
-0.10(-1.69%)
Apr 27, 2007
5.899
5.901
5.817
5.852
14,323,239
+0.04(+0.71%)
Apr 26, 2007
5.839
5.854
5.798
5.810
16,060,194
-0.03(-0.53%)
Apr 25, 2007
5.848
5.868
5.827
5.841
13,092,239
-0.01(-0.11%)
Apr 24, 2007
5.872
5.881
5.788
5.848
18,507,376
-0.05(-0.80%)
Apr 23, 2007
6.155
6.155
5.885
5.895
14,235,090
-0.09(-1.52%)
Apr 20, 2007
5.980
5.986
5.932
5.986
13,287,285
+0.08(+1.40%)
Apr 19, 2007
5.839
5.957
5.837
5.903
19,935,526
+0.05(+0.81%)
Apr 18, 2007
5.810
5.879
5.798
5.856
11,568,253
+0.02(+0.28%)
Apr 17, 2007
5.846
5.862
5.827
5.839
17,514,368
-0.01(-0.14%)
Apr 16, 2007
5.775
5.856
5.775
5.848
15,717,702
+0.09(+1.54%)
Apr 13, 2007
5.837
5.837
5.742
5.759
14,599,020
+0.01(+0.14%)
Apr 12, 2007
5.718
5.817
5.676
5.751
12,860,208
+0.01(+0.22%)
Apr 11, 2007
5.744
5.777
5.705
5.738
14,674,297
-0.02(-0.39%)
Apr 10, 2007
5.777
5.796
5.718
5.761
15,304,103
-0.03(-0.50%)
Apr 09, 2007
5.759
5.800
5.720
5.790
17,971,222
+0.04(+0.65%)
Apr 05, 2007
5.707
5.763
5.695
5.753
8,782,394
+0.05(+0.83%)
Apr 04, 2007
5.683
5.728
5.672
5.705
13,033,722
+0.01(+0.18%)
Apr 03, 2007
5.623
5.716
5.612
5.695
23,782,664
+0.11(+1.96%)
Apr 02, 2007
5.582
5.652
5.551
5.586
15,703,604
+0.02(+0.45%)
Mar 30, 2007
5.532
5.592
5.493
5.561
14,467,897
+0.02(+0.41%)
Mar 29, 2007
5.563
5.610
5.495
5.538
21,322,150
+0.07(+1.32%)
Mar 28, 2007
5.511
5.511
5.423
5.466
17,893,976
-0.06(-1.01%)
Mar 27, 2007
5.549
5.569
5.497
5.522
15,982,357
-0.07(-1.25%)
Mar 26, 2007
5.567
5.598
5.518
5.592
12,288,273
+0.02(+0.41%)
Mar 23, 2007
5.559
5.577
5.528
5.569
13,538,898
+0.03(+0.52%)
Mar 22, 2007
5.666
5.666
5.342
5.540
14,959,105
+0.04(+0.67%)
Mar 21, 2007
5.464
5.530
5.423
5.503
24,975,014
+0.05(+0.83%)
Mar 20, 2007
5.507
5.509
5.427
5.458
24,514,102
+0.05(+0.88%)
Mar 19, 2007
5.404
5.462
5.394
5.410
38,271,168
+0.03(+0.50%)
Mar 16, 2007
5.392
5.445
5.365
5.384
15,536,814
-0.01(-0.15%)
Mar 15, 2007
5.346
5.406
5.342
5.392
20,077,576
+0.03(+0.54%)
Mar 14, 2007
5.414
5.423
5.309
5.363
24,420,048
-0.01(-0.27%)
Mar 13, 2007
5.534
5.518
5.357
5.377
23,898,390
-0.16(-2.83%)
Mar 12, 2007
5.590
5.604
5.513
5.534
14,595,791
-0.05(-0.81%)
Mar 09, 2007
5.666
5.683
5.528
5.579
13,734,762
-0.05(-0.92%)
Mar 08, 2007
5.584
5.681
5.582
5.631
15,369,553
+0.07(+1.30%)
Mar 07, 2007
5.507
5.584
5.489
5.559
17,653,508
+0.05(+0.94%)
Mar 06, 2007
5.565
5.604
5.460
5.507
26,552,258
-0.04(-0.63%)
Mar 05, 2007
5.633
5.668
5.538
5.542
21,197,494
-0.09(-1.58%)
Mar 02, 2007
5.676
5.740
5.629
5.631
11,653,459
-0.05(-0.80%)
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
.