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 (%)
Jul 31, 2009
7.554
7.568
7.446
7.473
13,589,348
-0.08(-1.07%)
Jul 30, 2009
7.556
7.632
7.523
7.554
23,567,856
+0.05(+0.69%)
Jul 29, 2009
7.448
7.539
7.419
7.502
15,853,064
+0.02(+0.33%)
Jul 28, 2009
7.376
7.498
7.283
7.477
23,247,840
+0.08(+1.12%)
Jul 27, 2009
7.349
7.413
7.287
7.395
18,733,698
-0.01(-0.08%)
Jul 24, 2009
7.378
7.465
7.302
7.401
38,603,268
+0.00(+0.00%)
Jul 23, 2009
7.298
7.498
7.223
7.401
24,931,062
+0.13(+1.73%)
Jul 22, 2009
7.275
7.380
7.240
7.275
21,209,924
-0.02(-0.28%)
Jul 21, 2009
7.370
7.444
7.120
7.296
35,958,228
-0.05(-0.67%)
Jul 20, 2009
7.292
7.364
7.168
7.345
31,596,532
+0.08(+1.16%)
Jul 17, 2009
7.207
7.277
7.143
7.261
41,007,100
-0.04(-0.56%)
Jul 16, 2009
7.044
7.327
6.966
7.302
42,421,532
+0.22(+3.09%)
Jul 15, 2009
7.038
7.102
6.945
7.083
28,496,408
+0.12(+1.66%)
Jul 14, 2009
6.766
6.986
6.722
6.968
32,909,822
+0.16(+2.36%)
Jul 13, 2009
6.686
6.813
6.665
6.807
30,836,510
+0.23(+3.51%)
Jul 10, 2009
6.568
6.644
6.510
6.576
27,830,652
-0.05(-0.69%)
Jul 09, 2009
6.755
6.799
6.586
6.621
39,601,064
+0.21(+3.22%)
Jul 08, 2009
6.215
6.438
6.215
6.415
30,756,410
+0.17(+2.71%)
Jul 07, 2009
6.372
6.374
6.211
6.246
25,295,346
-0.13(-2.01%)
Jul 06, 2009
6.145
6.394
6.112
6.374
28,986,612
+0.23(+3.69%)
Jul 02, 2009
6.392
6.450
6.147
6.147
22,599,828
-0.30(-4.70%)
Jul 01, 2009
6.532
6.619
6.433
6.450
22,436,884
-0.04(-0.60%)
Jun 30, 2009
6.438
6.553
6.431
6.489
24,757,142
+0.02(+0.29%)
Jun 29, 2009
6.497
6.580
6.446
6.471
18,844,892
+0.01(+0.10%)
Jun 26, 2009
6.547
6.601
6.426
6.464
21,172,292
-0.10(-1.48%)
Jun 25, 2009
6.543
6.619
6.495
6.561
41,067,656
+0.33(+5.23%)
Jun 24, 2009
6.293
6.382
6.190
6.235
22,298,892
-0.01(-0.17%)
Jun 23, 2009
6.365
6.415
6.242
6.246
27,681,684
-0.10(-1.62%)
Jun 22, 2009
6.308
6.446
6.273
6.349
26,813,234
-0.01(-0.23%)
Jun 19, 2009
6.376
6.425
6.337
6.363
24,709,258
+0.04(+0.62%)
Jun 18, 2009
6.337
6.394
6.277
6.324
19,328,788
-0.03(-0.52%)
Jun 17, 2009
6.112
6.460
6.095
6.357
32,989,292
+0.22(+3.67%)
Jun 16, 2009
6.316
6.318
6.085
6.132
21,994,894
-0.13(-2.14%)
Jun 15, 2009
6.211
6.334
6.182
6.266
20,164,088
-0.07(-1.14%)
Jun 12, 2009
6.143
6.365
6.056
6.339
22,317,126
+0.16(+2.60%)
Jun 11, 2009
6.322
6.367
6.169
6.178
26,172,934
-0.11(-1.80%)
Jun 10, 2009
6.452
6.475
6.207
6.291
20,470,360
-0.10(-1.58%)
Jun 09, 2009
6.363
6.433
6.341
6.392
16,337,687
+0.04(+0.62%)
Jun 08, 2009
6.320
6.394
6.250
6.353
21,597,696
+0.06(+0.92%)
Jun 05, 2009
6.417
6.417
6.186
6.295
31,802,862
+0.01(+0.23%)
Jun 04, 2009
6.359
6.374
6.157
6.281
35,656,064
-0.06(-0.91%)
Jun 03, 2009
6.314
6.374
6.256
6.339
25,269,520
+0.01(+0.23%)
Jun 02, 2009
6.351
6.446
6.301
6.324
45,176,840
-0.01(-0.20%)
Jun 01, 2009
6.167
6.382
6.103
6.337
39,167,208
+0.25(+4.10%)
May 29, 2009
5.992
6.091
5.879
6.087
27,114,126
+0.14(+2.36%)
May 28, 2009
6.073
6.093
5.817
5.947
30,707,784
-0.08(-1.30%)
May 27, 2009
6.046
6.209
5.984
6.025
47,300,936
-0.04(-0.65%)
May 26, 2009
5.769
6.093
5.695
6.064
37,171,036
+0.23(+3.96%)
May 22, 2009
5.794
5.895
5.705
5.833
20,697,404
+0.01(+0.25%)
May 21, 2009
5.775
5.936
5.703
5.819
30,375,352
-0.02(-0.35%)
May 20, 2009
6.044
6.052
5.800
5.839
44,494,676
-0.15(-2.48%)
May 19, 2009
5.924
6.048
5.877
5.988
65,423,548
+0.22(+3.90%)
May 18, 2009
5.615
5.769
5.586
5.763
42,593,720
+0.23(+4.10%)
May 15, 2009
5.528
5.639
5.491
5.536
36,186,368
-0.00(-0.04%)
May 14, 2009
5.693
5.844
5.532
5.538
41,387,204
-0.15(-2.72%)
May 13, 2009
5.664
5.740
5.633
5.693
48,043,192
-0.13(-2.23%)
May 12, 2009
5.949
5.992
5.703
5.823
61,928,216
+0.08(+1.36%)
May 11, 2009
5.773
5.815
5.594
5.745
36,161,480
-0.04(-0.75%)
May 08, 2009
5.961
5.980
5.732
5.788
36,951,704
-0.12(-2.06%)
May 07, 2009
6.062
6.066
5.837
5.910
43,842,108
+0.03(+0.46%)
May 06, 2009
6.040
6.083
5.821
5.883
30,132,178
-0.11(-1.86%)
May 05, 2009
5.953
6.029
5.924
5.994
24,451,932
+0.01(+0.14%)
May 04, 2009
5.988
6.001
5.955
5.986
36,201,908
+0.24(+4.13%)
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
.