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: 4:10 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 (%)
Aug 29, 2003
4.418
4.476
4.398
4.468
8,303,295
+0.05(+1.12%)
Aug 28, 2003
4.354
4.431
4.346
4.418
10,260,947
+0.07(+1.52%)
Aug 27, 2003
4.330
4.356
4.311
4.352
9,803,774
+0.02(+0.48%)
Aug 26, 2003
4.255
4.332
4.228
4.332
13,198,880
+0.02(+0.57%)
Aug 25, 2003
4.294
4.311
4.270
4.307
9,303,453
+0.03(+0.63%)
Aug 22, 2003
4.332
4.350
4.274
4.280
16,238,622
-0.07(-1.57%)
Aug 21, 2003
4.301
4.381
4.292
4.348
9,837,710
+0.06(+1.39%)
Aug 20, 2003
4.239
4.305
4.228
4.288
6,959,894
+0.02(+0.43%)
Aug 19, 2003
4.280
4.290
4.177
4.270
14,632,940
+0.00(+0.00%)
Aug 18, 2003
4.268
4.290
4.251
4.270
11,878,265
+0.00(+0.00%)
Aug 15, 2003
4.233
4.278
4.208
4.270
3,520,186
+0.04(+0.93%)
Aug 14, 2003
4.224
4.253
4.179
4.231
12,939,023
+0.00(+0.05%)
Aug 13, 2003
4.352
4.365
4.222
4.228
14,291,635
-0.11(-2.61%)
Aug 12, 2003
4.105
4.342
4.051
4.342
25,886,288
+0.23(+5.67%)
Aug 11, 2003
4.105
4.142
4.082
4.109
6,323,827
+0.00(+0.00%)
Aug 08, 2003
4.063
4.125
4.057
4.109
10,075,751
+0.05(+1.12%)
Aug 07, 2003
3.991
4.105
3.981
4.063
16,048,092
+0.17(+4.45%)
Aug 06, 2003
3.971
3.971
3.886
3.890
15,557,952
-0.08(-2.03%)
Aug 05, 2003
3.964
4.024
3.956
3.971
13,175,609
-0.08(-1.94%)
Aug 04, 2003
4.041
4.090
3.954
4.049
13,147,490
+0.01(+0.15%)
Aug 01, 2003
4.014
4.092
3.983
4.043
10,088,356
+0.03(+0.77%)
Jul 31, 2003
3.975
4.086
3.973
4.012
13,299,720
+0.04(+0.93%)
Jul 30, 2003
4.045
4.049
3.967
3.975
16,276,437
-0.07(-1.68%)
Jul 29, 2003
4.132
4.144
4.018
4.043
13,554,728
-0.09(-2.10%)
Jul 28, 2003
4.105
4.156
4.105
4.129
10,838,353
+0.04(+0.86%)
Jul 25, 2003
4.105
4.165
4.076
4.094
11,886,991
+0.01(+0.35%)
Jul 24, 2003
4.125
4.175
4.080
4.080
20,413,298
-0.02(-0.40%)
Jul 23, 2003
4.022
4.105
4.000
4.096
14,480,226
+0.08(+2.00%)
Jul 22, 2003
3.923
4.022
3.888
4.016
20,282,884
+0.09(+2.20%)
Jul 21, 2003
3.971
3.971
3.620
3.929
22,151,332
-0.04(-1.04%)
Jul 18, 2003
3.785
3.981
3.760
3.971
32,372,526
+0.21(+5.60%)
Jul 17, 2003
3.733
3.760
3.709
3.760
17,453,548
-0.00(-0.05%)
Jul 16, 2003
3.764
3.826
3.733
3.762
15,314,579
+0.05(+1.33%)
Jul 15, 2003
3.816
3.835
3.700
3.713
16,729,247
-0.09(-2.28%)
Jul 14, 2003
3.806
3.857
3.779
3.799
13,449,525
+0.01(+0.38%)
Jul 11, 2003
3.733
3.820
3.733
3.785
15,409,601
+0.05(+1.38%)
Jul 10, 2003
3.764
3.845
3.721
3.733
19,663,300
-0.14(-3.72%)
Jul 09, 2003
3.971
3.977
3.876
3.878
15,385,361
-0.10(-2.59%)
Jul 08, 2003
3.868
4.016
3.868
3.981
16,912,988
+0.12(+3.10%)
Jul 07, 2003
3.754
3.861
3.752
3.861
11,941,774
+0.13(+3.43%)
Jul 03, 2003
3.816
3.816
3.733
3.733
8,990,752
-0.10(-2.69%)
Jul 02, 2003
3.853
3.882
3.787
3.837
15,070,236
-0.01(-0.27%)
Jul 01, 2003
3.847
3.865
3.758
3.847
11,939,835
-0.04(-1.01%)
Jun 30, 2003
3.841
3.909
3.841
3.886
11,092,392
+0.07(+1.84%)
Jun 27, 2003
3.863
3.874
3.779
3.816
12,616,141
-0.05(-1.23%)
Jun 26, 2003
3.857
3.888
3.832
3.863
14,767,231
-0.02(-0.48%)
Jun 25, 2003
3.925
3.960
3.868
3.882
17,339,620
-0.05(-1.36%)
Jun 24, 2003
3.981
4.016
3.929
3.936
9,245,761
-0.01(-0.37%)
Jun 23, 2003
3.950
3.958
3.915
3.950
14,512,223
+0.01(+0.37%)
Jun 20, 2003
3.919
3.948
3.917
3.936
15,448,386
+0.02(+0.42%)
Jun 19, 2003
3.975
3.975
3.905
3.919
16,568,291
-0.06(-1.40%)
Jun 18, 2003
3.907
3.981
3.878
3.975
12,256,899
+0.07(+1.74%)
Jun 17, 2003
3.975
3.983
3.872
3.907
8,066,224
-0.07(-1.87%)
Jun 16, 2003
3.940
3.981
3.898
3.981
7,711,830
+0.05(+1.21%)
Jun 13, 2003
3.938
3.967
3.861
3.934
9,434,351
+0.00(+0.00%)
Jun 12, 2003
3.995
4.008
3.901
3.934
10,383,119
-0.06(-1.50%)
Jun 11, 2003
3.936
4.004
3.925
3.993
8,433,708
+0.05(+1.15%)
Jun 10, 2003
3.971
4.024
3.915
3.948
6,722,338
-0.02(-0.57%)
Jun 09, 2003
4.002
4.033
3.948
3.971
12,441,611
-0.04(-0.98%)
Jun 06, 2003
4.030
4.090
3.985
4.010
13,936,272
+0.02(+0.41%)
Jun 05, 2003
3.927
4.146
3.907
3.993
16,847,054
+0.07(+1.68%)
Jun 04, 2003
3.878
3.940
3.878
3.927
9,441,138
+0.05(+1.28%)
Jun 03, 2003
3.837
3.898
3.818
3.878
9,566,218
+0.00(+0.00%)
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
.