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 (%)
Jun 30, 2004
4.938
5.000
4.917
4.979
13,956,322
+0.03(+0.63%)
Jun 29, 2004
4.961
5.058
4.882
4.948
38,923,240
-0.27(-5.25%)
Jun 28, 2004
5.344
5.353
5.208
5.223
14,217,152
-0.13(-2.35%)
Jun 25, 2004
5.437
5.532
5.348
5.348
19,577,734
-0.09(-1.59%)
Jun 24, 2004
5.404
5.462
5.404
5.435
9,897,950
+0.01(+0.11%)
Jun 23, 2004
5.309
5.429
5.289
5.429
13,878,752
+0.12(+2.29%)
Jun 22, 2004
5.270
5.320
5.233
5.307
11,848,839
+0.04(+0.70%)
Jun 21, 2004
5.194
5.313
5.186
5.270
6,816,960
+0.06(+1.15%)
Jun 18, 2004
5.177
5.241
5.167
5.210
8,435,752
+0.04(+0.68%)
Jun 17, 2004
5.208
5.210
5.155
5.175
7,882,095
-0.08(-1.49%)
Jun 16, 2004
5.173
5.268
5.161
5.254
7,937,849
+0.08(+1.47%)
Jun 15, 2004
5.241
5.270
5.157
5.177
9,504,766
-0.01(-0.24%)
Jun 14, 2004
5.208
5.235
5.167
5.190
5,258,770
-0.05(-0.94%)
Jun 10, 2004
5.249
5.278
5.188
5.239
6,727,270
+0.02(+0.40%)
Jun 09, 2004
5.254
5.280
5.210
5.218
8,385,332
-0.07(-1.33%)
Jun 08, 2004
5.287
5.315
5.268
5.289
6,353,479
-0.03(-0.58%)
Jun 07, 2004
5.276
5.324
5.239
5.320
4,393,863
+0.06(+1.22%)
Jun 04, 2004
5.270
5.293
5.221
5.256
8,374,181
+0.02(+0.43%)
Jun 03, 2004
5.266
5.299
5.221
5.233
7,144,209
-0.03(-0.63%)
Jun 02, 2004
5.227
5.280
5.192
5.266
7,883,550
+0.04(+0.75%)
Jun 01, 2004
5.140
5.239
5.120
5.227
10,626,624
+0.09(+1.73%)
May 28, 2004
5.173
5.183
5.117
5.138
7,245,051
-0.03(-0.56%)
May 27, 2004
5.152
5.254
5.130
5.167
11,048,412
+0.01(+0.28%)
May 26, 2004
5.117
5.157
5.084
5.152
8,072,627
+0.04(+0.73%)
May 25, 2004
4.981
5.134
4.959
5.115
12,146,999
+0.10(+2.06%)
May 24, 2004
5.045
5.084
4.940
5.012
14,146,854
-0.02(-0.45%)
May 21, 2004
4.992
5.066
4.985
5.035
8,723,732
+0.06(+1.20%)
May 20, 2004
4.996
5.012
4.928
4.975
13,412,362
-0.02(-0.41%)
May 19, 2004
5.012
5.093
4.959
4.996
16,365,360
+0.05(+0.92%)
May 18, 2004
4.940
5.033
4.940
4.950
12,916,398
+0.03(+0.59%)
May 17, 2004
4.891
4.969
4.847
4.921
13,765,306
+0.01(+0.13%)
May 14, 2004
4.835
4.932
4.808
4.915
13,313,944
+0.08(+1.75%)
May 13, 2004
4.891
4.924
4.806
4.831
11,347,542
-0.06(-1.18%)
May 12, 2004
4.827
4.905
4.773
4.888
10,361,916
+0.05(+0.98%)
May 11, 2004
4.878
4.924
4.818
4.841
7,220,810
-0.02(-0.34%)
May 10, 2004
4.837
4.934
4.806
4.858
12,122,273
+0.00(+0.09%)
May 07, 2004
4.957
5.025
4.841
4.853
12,834,949
-0.10(-2.08%)
May 06, 2004
5.095
5.097
4.878
4.957
16,263,549
-0.17(-3.34%)
May 05, 2004
5.072
5.144
5.027
5.128
8,003,784
+0.06(+1.14%)
May 04, 2004
5.155
5.157
5.020
5.070
9,975,520
-0.07(-1.32%)
May 03, 2004
5.070
5.157
5.070
5.138
10,003,154
+0.07(+1.38%)
Apr 30, 2004
5.136
5.165
5.047
5.068
11,542,921
-0.04(-0.85%)
Apr 29, 2004
5.183
5.218
5.074
5.111
16,163,677
-0.07(-1.35%)
Apr 28, 2004
5.303
5.311
5.163
5.181
10,785,643
-0.12(-2.29%)
Apr 27, 2004
5.291
5.388
5.280
5.303
11,762,057
+0.01(+0.27%)
Apr 26, 2004
5.301
5.318
5.252
5.289
9,178,487
-0.01(-0.23%)
Apr 23, 2004
5.218
5.303
5.188
5.301
9,394,228
+0.08(+1.54%)
Apr 22, 2004
5.177
5.241
5.142
5.221
10,601,899
+0.03(+0.56%)
Apr 21, 2004
5.210
5.221
5.107
5.192
7,533,030
-0.04(-0.71%)
Apr 20, 2004
5.208
5.303
5.206
5.229
14,152,187
+0.06(+1.12%)
Apr 19, 2004
5.192
5.212
5.157
5.171
12,116,940
-0.05(-0.95%)
Apr 16, 2004
5.229
5.239
5.142
5.221
7,250,384
+0.03(+0.56%)
Apr 15, 2004
5.177
5.218
5.165
5.192
8,343,153
+0.02(+0.48%)
Apr 14, 2004
5.140
5.171
5.126
5.167
11,955,497
+0.03(+0.52%)
Apr 13, 2004
5.218
5.233
5.124
5.140
9,204,182
-0.06(-1.11%)
Apr 12, 2004
5.157
5.218
5.148
5.198
16,656,248
+0.04(+0.76%)
Apr 08, 2004
5.256
5.258
5.136
5.159
14,537,613
-0.06(-1.22%)
Apr 07, 2004
5.229
5.256
5.192
5.223
15,869,396
-0.01(-0.12%)
Apr 06, 2004
5.157
5.249
5.136
5.229
14,647,181
+0.04(+0.68%)
Apr 05, 2004
5.115
5.196
5.105
5.194
6,437,352
+0.06(+1.08%)
Apr 02, 2004
5.157
5.161
5.103
5.138
13,984,441
+0.05(+1.05%)
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
.