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 (%)
Apr 30, 2009
5.767
5.850
5.670
5.769
50,847,384
+0.06(+1.12%)
Apr 29, 2009
5.806
5.879
5.660
5.705
35,719,840
-0.06(-1.04%)
Apr 28, 2009
5.571
5.808
5.530
5.765
42,653,520
+0.20(+3.52%)
Apr 27, 2009
5.728
5.759
5.493
5.569
37,220,680
-0.23(-4.02%)
Apr 24, 2009
5.757
5.885
5.683
5.802
26,721,004
+0.12(+2.14%)
Apr 23, 2009
5.732
5.786
5.522
5.681
27,312,412
-0.05(-0.90%)
Apr 22, 2009
5.761
6.017
5.724
5.732
33,443,824
-0.06(-1.03%)
Apr 21, 2009
5.621
5.829
5.592
5.792
27,905,796
+0.16(+2.82%)
Apr 20, 2009
5.742
5.794
5.576
5.633
31,073,842
-0.21(-3.63%)
Apr 17, 2009
5.707
5.883
5.707
5.846
32,785,130
+0.14(+2.53%)
Apr 16, 2009
5.588
5.740
5.524
5.701
25,406,416
+0.13(+2.26%)
Apr 15, 2009
5.520
5.615
5.425
5.575
21,638,852
+0.02(+0.41%)
Apr 14, 2009
5.590
5.631
5.476
5.553
30,959,796
-0.08(-1.36%)
Apr 13, 2009
5.584
5.722
5.584
5.629
20,588,928
-0.06(-1.05%)
Apr 09, 2009
5.691
5.775
5.489
5.689
52,251,488
+0.18(+3.30%)
Apr 08, 2009
5.363
5.511
5.344
5.507
32,436,796
+0.20(+3.69%)
Apr 07, 2009
5.262
5.367
5.252
5.311
26,279,394
-0.04(-0.73%)
Apr 06, 2009
5.466
5.466
5.264
5.351
29,636,820
-0.15(-2.77%)
Apr 03, 2009
5.394
5.522
5.289
5.503
33,972,816
+0.11(+2.07%)
Apr 02, 2009
5.375
5.501
5.241
5.392
28,509,600
+0.11(+2.03%)
Apr 01, 2009
5.202
5.338
5.119
5.285
30,601,606
-0.00(-0.08%)
Mar 31, 2009
5.363
5.373
5.109
5.289
35,836,548
-0.02(-0.39%)
Mar 30, 2009
5.379
5.450
5.245
5.309
25,412,970
-0.25(-4.56%)
Mar 26, 2009
5.375
5.648
5.351
5.563
33,515,516
+0.24(+4.53%)
Mar 25, 2009
5.377
5.481
5.206
5.322
28,889,000
-0.03(-0.54%)
Mar 24, 2009
5.192
5.404
5.157
5.351
24,732,398
+0.09(+1.81%)
Mar 23, 2009
5.159
5.272
5.142
5.256
28,610,998
+0.17(+3.28%)
Mar 20, 2009
5.204
5.206
5.023
5.089
24,469,258
-0.09(-1.70%)
Mar 19, 2009
5.252
5.276
5.117
5.177
22,445,076
-0.03(-0.63%)
Mar 18, 2009
5.041
5.299
5.029
5.210
24,931,784
+0.13(+2.54%)
Mar 17, 2009
4.942
5.084
4.922
5.080
27,698,164
+0.13(+2.71%)
Mar 16, 2009
5.175
5.185
4.936
4.946
28,476,876
-0.18(-3.46%)
Mar 13, 2009
5.068
5.171
5.021
5.124
0
+0.05(+1.02%)
Mar 12, 2009
4.878
5.080
4.878
5.072
27,918,596
+0.17(+3.54%)
Mar 11, 2009
4.820
4.944
4.693
4.899
27,132,770
+0.12(+2.46%)
Mar 10, 2009
4.540
4.792
4.507
4.781
37,226,812
+0.30(+6.77%)
Mar 09, 2009
4.398
4.567
4.367
4.478
34,418,504
+0.05(+1.02%)
Mar 06, 2009
4.468
4.519
4.297
4.433
0
-0.00(-0.09%)
Mar 05, 2009
4.375
4.676
4.334
4.437
36,036,312
-0.04(-0.83%)
Mar 04, 2009
4.511
4.534
4.373
4.474
30,527,630
-0.06(-1.27%)
Mar 02, 2009
4.569
4.759
4.513
4.532
34,968,208
-0.06(-1.35%)
Feb 27, 2009
4.540
4.709
4.501
4.594
0
-0.04(-0.93%)
Feb 26, 2009
4.827
4.827
4.596
4.637
30,138,558
-0.13(-2.77%)
Feb 25, 2009
4.540
4.827
4.538
4.769
61,416,464
+0.33(+7.34%)
Feb 24, 2009
4.315
4.470
4.276
4.443
26,999,730
+0.15(+3.61%)
Feb 23, 2009
4.466
4.466
4.270
4.288
22,629,104
-0.11(-2.39%)
Feb 20, 2009
4.332
4.451
4.270
4.394
0
-0.01(-0.23%)
Feb 19, 2009
4.437
4.546
4.389
4.404
19,929,242
-0.00(-0.09%)
Feb 18, 2009
4.480
4.480
4.317
4.408
23,582,652
-0.01(-0.28%)
Feb 17, 2009
4.350
4.486
4.270
4.420
26,804,338
-0.04(-0.97%)
Feb 13, 2009
4.503
4.575
4.429
4.464
18,868,808
-0.06(-1.37%)
Feb 12, 2009
4.466
4.532
4.365
4.526
25,950,994
+0.02(+0.50%)
Feb 11, 2009
4.480
4.554
4.416
4.503
23,614,078
+0.02(+0.46%)
Feb 10, 2009
4.589
4.651
4.422
4.482
26,533,030
-0.16(-3.42%)
Feb 09, 2009
4.719
4.732
4.559
4.641
23,383,702
-0.07(-1.40%)
Feb 06, 2009
4.563
4.829
4.499
4.707
42,387,548
+0.16(+3.45%)
Feb 05, 2009
4.228
4.575
4.216
4.550
53,970,664
+0.44(+10.74%)
Feb 04, 2009
3.987
4.167
3.987
4.109
29,703,622
+0.02(+0.56%)
Feb 03, 2009
4.055
4.123
3.971
4.086
28,016,726
+0.07(+1.75%)
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
.