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
)
97.79
-2.50 (-2.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 29, 2005
4.905
4.917
4.847
4.849
6,737,936
-0.06(-1.30%)
Jul 28, 2005
4.917
4.917
4.870
4.913
13,470,054
-0.00(-0.08%)
Jul 27, 2005
4.888
4.917
4.864
4.917
9,666,209
+0.05(+1.10%)
Jul 26, 2005
4.940
4.950
4.851
4.864
10,225,683
-0.09(-1.83%)
Jul 25, 2005
4.992
5.018
4.928
4.954
10,023,516
-0.04(-0.74%)
Jul 22, 2005
4.930
5.008
4.930
4.992
9,187,213
+0.06(+1.13%)
Jul 21, 2005
4.967
4.969
4.917
4.936
10,329,918
-0.04(-0.75%)
Jul 20, 2005
4.973
4.981
4.901
4.973
6,066,469
+0.00(+0.00%)
Jul 19, 2005
4.899
4.977
4.870
4.973
10,613,049
+0.09(+1.77%)
Jul 18, 2005
4.858
4.901
4.839
4.886
14,338,355
+0.03(+0.64%)
Jul 15, 2005
4.787
4.876
4.777
4.855
14,827,047
+0.07(+1.47%)
Jul 14, 2005
4.864
4.884
4.775
4.785
16,698,427
-0.06(-1.32%)
Jul 13, 2005
4.868
4.915
4.810
4.849
14,534,220
-0.04(-0.76%)
Jul 12, 2005
4.858
4.899
4.835
4.886
15,786,493
-0.00(-0.08%)
Jul 11, 2005
4.940
4.959
4.868
4.891
14,909,465
-0.05(-1.00%)
Jul 08, 2005
4.954
4.957
4.860
4.940
25,437,188
-0.04(-0.70%)
Jul 07, 2005
5.045
5.045
4.940
4.975
16,401,236
-0.10(-1.95%)
Jul 06, 2005
5.155
5.177
5.070
5.074
19,355,688
-0.08(-1.64%)
Jul 05, 2005
5.033
5.171
5.033
5.159
12,589,149
+0.11(+2.21%)
Jul 01, 2005
5.074
5.074
4.990
5.047
6,936,709
+0.02(+0.49%)
Jun 30, 2005
5.025
5.074
5.012
5.023
10,365,794
-0.02(-0.45%)
Jun 29, 2005
5.031
5.051
4.987
5.045
9,838,318
+0.01(+0.29%)
Jun 28, 2005
4.932
5.031
4.930
5.031
5,854,606
+0.12(+2.39%)
Jun 27, 2005
4.909
4.930
4.895
4.913
6,475,167
+0.00(+0.00%)
Jun 24, 2005
4.950
4.961
4.874
4.913
11,458,079
-0.04(-0.75%)
Jun 23, 2005
5.043
5.091
4.950
4.950
9,399,561
-0.11(-2.24%)
Jun 22, 2005
5.014
5.086
5.004
5.064
10,233,440
+0.05(+0.99%)
Jun 21, 2005
4.996
5.049
4.967
5.014
7,004,098
+0.01(+0.16%)
Jun 20, 2005
5.000
5.029
4.965
5.006
7,111,727
-0.06(-1.10%)
Jun 17, 2005
5.002
5.064
5.002
5.062
17,658,358
+0.06(+1.24%)
Jun 16, 2005
4.932
5.002
4.895
5.000
15,778,736
+0.05(+1.00%)
Jun 15, 2005
4.985
4.987
4.847
4.950
12,404,919
+0.01(+0.13%)
Jun 14, 2005
4.777
4.950
4.777
4.944
12,006,403
+0.15(+3.05%)
Jun 13, 2005
4.806
4.833
4.775
4.798
7,507,819
-0.01(-0.26%)
Jun 10, 2005
4.785
4.831
4.767
4.810
13,640,709
+0.05(+1.04%)
Jun 09, 2005
4.686
4.775
4.666
4.761
7,810,828
+0.07(+1.58%)
Jun 08, 2005
4.775
4.775
4.684
4.686
6,187,673
-0.07(-1.56%)
Jun 07, 2005
4.734
4.792
4.713
4.761
11,416,385
+0.05(+1.01%)
Jun 06, 2005
4.682
4.717
4.682
4.713
6,841,201
+0.03(+0.66%)
Jun 03, 2005
4.723
4.759
4.653
4.682
13,124,867
-0.05(-1.09%)
Jun 02, 2005
4.693
4.744
4.688
4.734
14,041,165
+0.02(+0.39%)
Jun 01, 2005
4.719
4.769
4.674
4.715
13,471,024
-0.01(-0.31%)
May 31, 2005
4.779
4.796
4.723
4.730
14,288,419
-0.08(-1.71%)
May 27, 2005
4.785
4.845
4.785
4.812
5,491,481
+0.03(+0.56%)
May 26, 2005
4.810
4.812
4.765
4.785
10,594,626
+0.00(+0.00%)
May 25, 2005
4.744
4.806
4.738
4.785
13,712,461
+0.02(+0.39%)
May 24, 2005
4.781
4.794
4.754
4.767
9,136,308
-0.02(-0.52%)
May 23, 2005
4.818
4.862
4.792
4.792
10,766,735
-0.06(-1.19%)
May 20, 2005
4.924
4.928
4.847
4.849
7,122,393
-0.05(-0.93%)
May 19, 2005
4.899
4.924
4.876
4.895
6,073,742
-0.00(-0.08%)
May 18, 2005
4.864
4.909
4.812
4.899
12,098,517
+0.08(+1.67%)
May 17, 2005
4.777
4.847
4.744
4.818
16,457,959
+0.03(+0.69%)
May 16, 2005
4.682
4.798
4.664
4.785
10,771,098
+0.11(+2.34%)
May 13, 2005
4.750
4.761
4.633
4.676
9,102,371
-0.05(-1.00%)
May 12, 2005
4.664
4.785
4.643
4.723
15,756,434
+0.06(+1.33%)
May 11, 2005
4.649
4.682
4.600
4.662
10,098,177
+0.01(+0.27%)
May 10, 2005
4.686
4.686
4.637
4.649
10,870,970
-0.06(-1.36%)
May 09, 2005
4.701
4.736
4.672
4.713
8,291,278
+0.01(+0.31%)
May 06, 2005
4.761
4.779
4.699
4.699
10,757,039
-0.05(-0.96%)
May 05, 2005
4.773
4.847
4.728
4.744
11,365,480
-0.04(-0.78%)
May 04, 2005
4.730
4.794
4.723
4.781
11,330,088
+0.06(+1.27%)
May 03, 2005
4.678
4.736
4.668
4.721
11,440,141
+0.05(+1.10%)
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
.