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: 7:00 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, 2004
5.136
5.165
5.047
5.068
11,542,778
-0.04(-0.85%)
Apr 29, 2004
5.184
5.219
5.074
5.111
16,163,477
-0.07(-1.35%)
Apr 28, 2004
5.303
5.311
5.163
5.181
10,785,509
-0.12(-2.29%)
Apr 27, 2004
5.291
5.388
5.280
5.303
11,761,911
+0.01(+0.27%)
Apr 26, 2004
5.301
5.318
5.252
5.289
9,178,372
-0.01(-0.23%)
Apr 23, 2004
5.219
5.303
5.188
5.301
9,394,112
+0.08(+1.54%)
Apr 22, 2004
5.177
5.241
5.142
5.221
10,601,767
+0.03(+0.56%)
Apr 21, 2004
5.210
5.221
5.107
5.192
7,532,936
-0.04(-0.71%)
Apr 20, 2004
5.208
5.303
5.206
5.229
14,152,011
+0.06(+1.12%)
Apr 19, 2004
5.192
5.212
5.157
5.171
12,116,790
-0.05(-0.95%)
Apr 16, 2004
5.229
5.239
5.142
5.221
7,250,293
+0.03(+0.56%)
Apr 15, 2004
5.177
5.219
5.165
5.192
8,343,049
+0.02(+0.48%)
Apr 14, 2004
5.140
5.171
5.126
5.167
11,955,349
+0.03(+0.52%)
Apr 13, 2004
5.219
5.233
5.124
5.140
9,204,067
-0.06(-1.11%)
Apr 12, 2004
5.157
5.219
5.148
5.198
16,656,041
+0.04(+0.76%)
Apr 08, 2004
5.256
5.258
5.136
5.159
14,537,433
-0.06(-1.22%)
Apr 07, 2004
5.229
5.256
5.192
5.223
15,869,199
-0.01(-0.12%)
Apr 06, 2004
5.157
5.250
5.136
5.229
14,646,999
+0.04(+0.68%)
Apr 05, 2004
5.115
5.196
5.105
5.194
6,437,272
+0.06(+1.08%)
Apr 02, 2004
5.157
5.161
5.103
5.138
13,984,268
+0.05(+1.05%)
Apr 01, 2004
5.066
5.153
4.992
5.084
13,501,884
+0.02(+0.37%)
Mar 31, 2004
5.018
5.080
4.971
5.066
8,549,577
+0.07(+1.45%)
Mar 30, 2004
5.000
5.062
4.967
4.994
9,335,450
-0.01(-0.12%)
Mar 29, 2004
5.029
5.097
4.961
5.000
13,621,632
-0.03(-0.53%)
Mar 26, 2004
4.979
5.064
4.952
5.027
9,464,409
+0.05(+0.99%)
Mar 25, 2004
4.884
5.021
4.884
4.977
12,215,690
+0.10(+2.07%)
Mar 24, 2004
4.851
4.889
4.792
4.876
10,206,164
+0.04(+0.81%)
Mar 23, 2004
4.889
4.909
4.835
4.837
9,839,650
-0.05(-1.05%)
Mar 22, 2004
4.919
4.922
4.847
4.889
9,391,688
-0.05(-1.09%)
Mar 19, 2004
4.950
4.988
4.917
4.942
6,395,578
+0.00(+0.08%)
Mar 18, 2004
4.946
4.979
4.899
4.938
6,315,585
-0.01(-0.17%)
Mar 17, 2004
4.924
4.959
4.901
4.946
10,445,174
+0.02(+0.50%)
Mar 16, 2004
4.928
4.963
4.899
4.922
12,686,438
+0.05(+0.93%)
Mar 15, 2004
4.901
4.915
4.837
4.876
13,687,081
-0.02(-0.51%)
Mar 12, 2004
4.796
4.901
4.759
4.901
15,647,157
+0.11(+2.19%)
Mar 11, 2004
4.934
4.934
4.783
4.796
12,356,769
-0.14(-2.80%)
Mar 10, 2004
4.950
5.010
4.903
4.934
11,686,281
-0.01(-0.17%)
Mar 09, 2004
4.992
5.023
4.926
4.942
7,336,104
-0.04(-0.87%)
Mar 08, 2004
5.056
5.062
4.983
4.985
9,437,260
-0.08(-1.55%)
Mar 05, 2004
4.882
5.080
4.862
5.064
22,571,176
+0.19(+3.94%)
Mar 04, 2004
4.837
4.905
4.742
4.872
10,763,208
+0.00(+0.00%)
Mar 03, 2004
4.796
4.901
4.769
4.872
6,420,788
+0.05(+1.07%)
Mar 02, 2004
4.874
4.899
4.810
4.820
7,781,642
-0.06(-1.27%)
Mar 01, 2004
4.860
4.930
4.833
4.882
8,611,148
+0.02(+0.51%)
Feb 27, 2004
4.790
4.909
4.790
4.858
11,090,453
-0.00(-0.08%)
Feb 26, 2004
4.878
4.934
4.837
4.862
12,780,976
-0.04(-0.88%)
Feb 25, 2004
4.975
4.983
4.827
4.905
20,392,450
+0.02(+0.42%)
Feb 24, 2004
4.856
5.093
4.851
4.884
20,608,190
+0.05(+1.02%)
Feb 23, 2004
4.870
4.909
4.827
4.835
12,141,030
-0.04(-0.89%)
Feb 20, 2004
4.919
4.919
4.796
4.878
6,055,728
-0.02(-0.50%)
Feb 19, 2004
4.948
5.045
4.876
4.903
9,862,436
-0.04(-0.75%)
Feb 18, 2004
4.884
4.961
4.868
4.940
9,319,451
+0.06(+1.23%)
Feb 17, 2004
4.806
4.895
4.806
4.880
7,652,684
+0.12(+2.51%)
Feb 13, 2004
4.816
4.841
4.711
4.761
8,851,612
-0.06(-1.16%)
Feb 12, 2004
4.825
4.874
4.804
4.816
5,826,414
+0.00(+0.00%)
Feb 11, 2004
4.814
4.833
4.775
4.816
9,633,607
+0.01(+0.21%)
Feb 10, 2004
4.806
4.847
4.790
4.806
9,480,892
+0.00(+0.04%)
Feb 09, 2004
4.775
4.856
4.765
4.804
8,314,930
-0.01(-0.13%)
Feb 06, 2004
4.779
4.837
4.773
4.810
8,687,263
+0.03(+0.65%)
Feb 05, 2004
4.713
4.796
4.713
4.779
13,802,950
+0.10(+2.07%)
Feb 04, 2004
4.684
4.715
4.666
4.682
6,912,383
-0.00(-0.04%)
Feb 03, 2004
4.672
4.744
4.643
4.684
12,496,394
-0.02(-0.48%)
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
.