Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

117.50 -0.58 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.922 3.981 3.918 3.966 10,742,321 +0.09(+2.25%)
May 29, 2003 3.922 3.948 3.857 3.878 18,046,146 -0.03(-0.67%)
May 28, 2003 3.889 3.974 3.881 3.905 14,697,603 +0.04(+0.96%)
May 27, 2003 3.789 3.900 3.789 3.867 20,097,678 +0.02(+0.62%)
May 23, 2003 3.905 3.905 3.844 3.844 9,461,375 -0.07(-1.67%)
May 22, 2003 3.857 3.909 3.802 3.909 23,010,212 +0.06(+1.47%)
May 21, 2003 3.878 3.961 3.848 3.852 13,746,188 -0.03(-0.67%)
May 20, 2003 3.883 3.959 3.852 3.878 15,288,738 +0.03(+0.74%)
May 19, 2003 3.944 3.944 3.837 3.850 11,572,573 -0.09(-2.38%)
May 16, 2003 3.961 3.994 3.942 3.944 18,640,494 -0.02(-0.44%)
May 15, 2003 4.140 4.170 3.939 3.961 35,440,572 -0.25(-6.05%)
May 14, 2003 4.336 4.356 4.181 4.216 20,375,346 -0.10(-2.27%)
May 13, 2003 4.360 4.390 4.240 4.314 16,443,012 -0.04(-1.00%)
May 12, 2003 4.140 4.410 4.138 4.358 18,089,746 +0.19(+4.60%)
May 09, 2003 4.135 4.194 4.116 4.166 8,224,489 +0.03(+0.74%)
May 08, 2003 4.009 4.223 4.005 4.135 15,467,731 +0.17(+4.29%)
May 07, 2003 4.053 4.064 3.961 3.966 18,710,254 -0.13(-3.09%)
May 06, 2003 4.066 4.114 4.037 4.092 15,610,925 +0.02(+0.48%)
May 05, 2003 4.101 4.105 4.046 4.072 9,677,544 -0.03(-0.74%)
May 02, 2003 4.048 4.135 4.040 4.103 16,955,666 +0.05(+1.35%)
May 01, 2003 4.183 4.183 4.013 4.048 19,695,174 -0.15(-3.48%)
Apr 30, 2003 4.166 4.216 4.159 4.194 11,129,221 +0.03(+0.63%)
Apr 29, 2003 4.140 4.214 4.133 4.168 9,527,006 +0.08(+1.86%)
Apr 28, 2003 4.022 4.120 4.022 4.092 9,387,025 +0.09(+2.29%)
Apr 25, 2003 4.016 4.064 3.985 4.000 15,545,295 -0.01(-0.27%)
Apr 24, 2003 4.074 4.077 4.007 4.011 7,515,402 -0.09(-2.18%)
Apr 23, 2003 4.090 4.118 4.040 4.101 6,532,778 -0.02(-0.53%)
Apr 22, 2003 4.031 4.162 4.013 4.122 10,444,000 +0.04(+1.01%)
Apr 21, 2003 4.116 4.133 4.074 4.081 5,910,434 -0.03(-0.85%)
Apr 17, 2003 3.987 4.142 3.987 4.116 7,641,615 +0.11(+2.77%)
Apr 16, 2003 4.151 4.155 4.005 4.005 9,877,648 -0.11(-2.60%)
Apr 15, 2003 4.053 4.135 4.007 4.112 17,471,074 +0.09(+2.22%)
Apr 14, 2003 4.000 4.064 3.963 4.022 16,756,479 -0.10(-2.38%)
Apr 11, 2003 4.129 4.205 4.096 4.120 8,069,821 +0.01(+0.16%)
Apr 10, 2003 3.976 4.114 3.976 4.114 11,176,035 +0.14(+3.45%)
Apr 09, 2003 4.074 4.085 3.966 3.976 12,828,735 -0.12(-2.82%)
Apr 08, 2003 4.107 4.107 4.066 4.092 9,639,909 -0.02(-0.58%)
Apr 07, 2003 4.129 4.149 4.096 4.116 16,818,898 +0.16(+4.08%)
Apr 04, 2003 3.911 3.963 3.894 3.955 11,918,625 +0.05(+1.40%)
Apr 03, 2003 3.867 3.922 3.857 3.900 7,462,163 +0.03(+0.85%)
Apr 02, 2003 3.813 3.876 3.743 3.867 13,284,937 +0.12(+3.32%)
Apr 01, 2003 3.817 3.822 3.704 3.743 13,711,307 -0.09(-2.39%)
Mar 31, 2003 3.824 3.883 3.802 3.835 16,398,035 -0.06(-1.57%)
Mar 28, 2003 3.915 3.987 3.883 3.896 12,999,925 -0.02(-0.50%)
Mar 27, 2003 3.861 3.944 3.844 3.915 7,311,626 +0.02(+0.39%)
Mar 26, 2003 3.909 3.961 3.894 3.900 9,862,044 -0.01(-0.28%)
Mar 25, 2003 3.881 3.928 3.824 3.911 12,321,589 +0.01(+0.22%)
Mar 24, 2003 3.976 3.992 3.861 3.902 13,144,496 -0.18(-4.38%)
Mar 21, 2003 3.976 4.088 3.894 4.081 17,292,540 +0.22(+5.82%)
Mar 20, 2003 3.806 3.881 3.743 3.857 8,632,960 +0.05(+1.26%)
Mar 19, 2003 3.787 3.820 3.728 3.809 11,840,603 +0.02(+0.40%)
Mar 18, 2003 3.878 3.896 3.752 3.793 14,724,682 -0.08(-2.08%)
Mar 17, 2003 3.682 3.874 3.643 3.874 13,905,445 +0.17(+4.65%)
Mar 14, 2003 3.704 3.732 3.682 3.702 14,599,846 -0.01(-0.35%)
Mar 13, 2003 3.582 3.726 3.578 3.715 11,479,405 +0.17(+4.79%)
Mar 12, 2003 3.530 3.565 3.484 3.545 10,755,631 -0.01(-0.18%)
Mar 11, 2003 3.549 3.608 3.534 3.552 8,963,408 -0.00(-0.06%)
Mar 10, 2003 3.595 3.606 3.538 3.554 11,847,487 -0.07(-1.92%)
Mar 07, 2003 3.556 3.645 3.438 3.623 12,364,271 +0.07(+1.90%)
Mar 06, 2003 3.552 3.634 3.497 3.556 15,734,843 +0.00(+0.12%)
Mar 05, 2003 3.464 3.552 3.443 3.552 20,143,574 +0.07(+2.07%)
Mar 04, 2003 3.464 3.480 3.386 3.480 22,065,222 +0.01(+0.25%)
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.