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: 4:00 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 (%)
Oct 31, 2005
4.367
4.470
4.367
4.441
11,701,795
+0.12(+2.87%)
Oct 28, 2005
4.228
4.323
4.220
4.317
11,283,406
+0.11(+2.70%)
Oct 27, 2005
4.294
4.294
4.191
4.204
10,351,121
-0.08(-1.92%)
Oct 26, 2005
4.249
4.398
4.226
4.286
14,613,548
+0.04(+0.82%)
Oct 25, 2005
4.286
4.301
4.237
4.251
12,898,299
-0.03(-0.67%)
Oct 24, 2005
4.268
4.358
4.266
4.280
15,033,875
+0.01(+0.24%)
Oct 21, 2005
4.342
4.344
4.257
4.270
17,160,726
-0.04(-0.91%)
Oct 20, 2005
4.332
4.412
4.294
4.309
17,425,430
-0.02(-0.52%)
Oct 19, 2005
4.272
4.332
4.228
4.332
15,970,523
+0.04(+1.01%)
Oct 18, 2005
4.278
4.311
4.251
4.288
16,378,246
-0.02(-0.53%)
Oct 17, 2005
4.311
4.321
4.270
4.311
15,001,878
-0.02(-0.48%)
Oct 14, 2005
4.299
4.346
4.278
4.332
14,118,074
+0.03(+0.77%)
Oct 13, 2005
4.311
4.352
4.243
4.299
19,338,480
-0.01(-0.24%)
Oct 12, 2005
4.383
4.431
4.301
4.309
28,753,438
-0.15(-3.42%)
Oct 11, 2005
4.515
4.594
4.457
4.462
30,957,372
+0.01(+0.14%)
Oct 10, 2005
4.497
4.559
4.455
4.455
27,295,138
+0.08(+1.84%)
Oct 07, 2005
4.404
4.457
4.354
4.375
18,895,366
-0.04(-0.89%)
Oct 06, 2005
4.175
4.437
4.189
4.414
43,312,204
+0.20(+4.85%)
Oct 05, 2005
4.222
4.259
4.210
4.210
16,454,846
-0.02(-0.44%)
Oct 04, 2005
4.216
4.286
4.216
4.228
9,230,732
+0.00(+0.10%)
Oct 03, 2005
4.245
4.276
4.216
4.224
8,674,658
+0.00(+0.00%)
Sep 30, 2005
4.198
4.237
4.165
4.224
11,849,661
+0.05(+1.09%)
Sep 29, 2005
4.150
4.204
4.115
4.179
11,636,346
-0.01(-0.15%)
Sep 28, 2005
4.216
4.284
4.146
4.185
9,051,838
-0.03(-0.69%)
Sep 27, 2005
4.259
4.261
4.191
4.214
9,063,473
-0.02(-0.54%)
Sep 26, 2005
4.243
4.315
4.193
4.237
13,035,500
-0.00(-0.10%)
Sep 23, 2005
4.241
4.311
4.237
4.241
22,473,728
-0.06(-1.30%)
Sep 22, 2005
4.189
4.321
4.146
4.297
18,993,296
+0.11(+2.56%)
Sep 21, 2005
4.284
4.284
4.173
4.189
16,083,968
-0.07(-1.60%)
Sep 20, 2005
4.301
4.363
4.226
4.257
19,761,716
-0.06(-1.29%)
Sep 19, 2005
4.332
4.400
4.297
4.313
15,107,081
-0.04(-0.90%)
Sep 16, 2005
4.429
4.429
4.350
4.352
16,332,674
-0.08(-1.72%)
Sep 15, 2005
4.511
4.511
4.420
4.429
10,817,506
-0.08(-1.83%)
Sep 14, 2005
4.330
4.579
4.330
4.511
36,563,684
+0.12(+2.68%)
Sep 13, 2005
4.412
4.424
4.385
4.394
13,354,503
-0.02(-0.42%)
Sep 12, 2005
4.404
4.426
4.394
4.412
15,409,116
-0.00(-0.05%)
Sep 09, 2005
4.383
4.435
4.369
4.414
16,816,996
+0.04(+0.99%)
Sep 08, 2005
4.431
4.433
4.363
4.371
18,894,396
-0.05(-1.12%)
Sep 07, 2005
4.350
4.420
4.317
4.420
24,888,070
+0.08(+1.85%)
Sep 06, 2005
4.241
4.352
4.210
4.340
19,168,798
+0.14(+3.34%)
Sep 02, 2005
4.241
4.288
4.167
4.200
9,476,044
-0.06(-1.31%)
Sep 01, 2005
4.315
4.944
4.245
4.255
12,982,656
-0.06(-1.34%)
Aug 31, 2005
4.307
4.325
4.231
4.313
15,510,926
+0.01(+0.14%)
Aug 30, 2005
4.342
4.344
4.266
4.307
13,198,395
-0.05(-1.04%)
Aug 29, 2005
4.363
4.383
4.307
4.352
10,034,542
-0.01(-0.24%)
Aug 26, 2005
4.369
4.379
4.332
4.363
10,890,712
-0.01(-0.14%)
Aug 25, 2005
4.387
4.443
4.352
4.369
13,376,319
-0.01(-0.24%)
Aug 24, 2005
4.412
4.424
4.371
4.379
12,692,256
-0.05(-1.16%)
Aug 23, 2005
4.435
4.466
4.404
4.431
15,397,481
-0.00(-0.05%)
Aug 22, 2005
4.563
4.563
4.408
4.433
8,787,133
-0.00(-0.09%)
Aug 19, 2005
4.488
4.490
4.414
4.437
13,293,902
-0.05(-1.15%)
Aug 18, 2005
4.540
4.540
4.476
4.488
14,124,377
-0.05(-1.14%)
Aug 17, 2005
4.534
4.589
4.507
4.540
23,347,352
-0.02(-0.36%)
Aug 16, 2005
4.592
4.616
4.538
4.556
22,325,862
-0.14(-2.94%)
Aug 15, 2005
4.691
4.713
4.625
4.695
8,469,099
+0.00(+0.09%)
Aug 12, 2005
4.728
4.754
4.664
4.691
14,012,871
-0.04(-0.79%)
Aug 11, 2005
4.728
4.742
4.691
4.728
7,359,375
+0.00(+0.00%)
Aug 10, 2005
4.734
4.804
4.715
4.728
10,838,353
+0.02(+0.53%)
Aug 09, 2005
4.662
4.713
4.658
4.703
10,005,454
+0.05(+1.06%)
Aug 08, 2005
4.666
4.719
4.651
4.653
7,992,533
-0.01(-0.27%)
Aug 05, 2005
4.662
4.697
4.637
4.666
10,030,664
-0.02(-0.35%)
Aug 04, 2005
4.713
4.746
4.589
4.682
19,294,848
-0.03(-0.61%)
Aug 03, 2005
4.740
4.740
4.699
4.711
16,965,832
-0.03(-0.57%)
Aug 02, 2005
4.808
4.814
4.732
4.738
14,168,494
-0.08(-1.59%)
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
.