TJX Companies Inc $52.48

up +0.09


22/7/2014 04:01 PM  |  NYSE : TJX  
Industries : Retail / Department Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TJX historical data

Date Open High Low Close Volume
7/22/201452.7952.8352.4252.482,920,451
7/21/201452.8552.8752.0152.393,590,724
7/18/201452.4553.0151.9152.983,665,022
7/17/201452.3652.6752.1352.235,978,359
7/16/201453.9453.9452.5352.588,381,724
7/15/201453.2854.0053.1953.944,775,791
7/14/201453.9553.9553.2453.453,159,789
7/11/201453.6153.7953.3153.552,802,961
7/10/201453.9154.2453.6053.784,041,400
7/9/201453.9454.7353.9154.484,113,759
7/8/201453.4053.9653.1353.854,489,368
7/7/201453.6353.8453.2753.415,275,069
7/3/201453.7554.0153.6853.802,186,427
7/2/201453.4253.9653.4153.713,151,216
7/1/201453.0753.6153.0353.513,511,050
6/30/201452.8353.2352.8353.154,847,888
6/27/201452.6953.0852.6352.775,347,635
6/26/201453.1953.2851.9752.827,205,626
6/25/201453.7953.9052.9553.148,463,096
6/24/201454.8054.8453.8253.844,910,284
6/23/201454.7955.0554.5454.813,495,323
6/20/201455.3855.4654.8954.955,368,169
6/19/201455.5855.5855.0655.123,085,732
6/18/201454.7255.6054.6955.563,120,807
6/17/201454.7554.8854.3554.743,244,909
6/16/201454.8154.8454.4054.713,054,741
6/13/201454.7354.8954.4554.793,106,152
6/12/201455.3455.4054.5654.694,242,591
6/11/201455.8355.8555.3555.474,070,147
6/10/201456.0656.2555.8256.063,213,182
6/9/201456.2256.8956.1656.223,270,677
6/6/201456.1456.8456.0856.424,779,409
6/5/201455.4956.0755.1656.026,555,083
6/4/201454.2355.5954.1355.537,502,595
6/3/201454.0154.2953.8654.235,697,183
6/2/201454.6454.7254.0754.134,138,709
5/30/201454.4054.6354.1554.455,419,685
5/29/201454.6754.6954.1254.454,250,835
5/28/201454.6154.7054.1054.307,200,861
5/27/201455.3355.4954.5854.665,224,824
5/23/201455.4956.0955.1455.154,156,376
5/22/201456.6256.9055.2755.476,216,997
5/21/201454.3356.7454.3156.6011,885,648
5/20/201456.0556.9053.8753.9517,345,374
5/19/201458.3758.5457.8358.403,413,972
5/16/201458.1158.7258.0258.563,954,805
5/15/201458.7658.8557.7558.124,969,300
5/14/201459.0859.7259.0459.133,362,605
5/13/201459.7359.7558.9659.082,669,223
5/12/201458.7059.9558.7059.863,941,858
5/9/201457.9158.5057.6958.472,898,861
5/8/201457.3358.2357.1157.823,366,257
5/7/201457.1257.2756.6757.212,895,475
5/6/201457.8557.8856.9857.033,231,235
5/5/201458.2258.6757.9658.101,854,292
5/2/201458.2059.0458.2058.381,639,530
5/1/201458.1458.7757.9658.262,614,444
4/30/201458.5458.7558.0458.182,665,711
4/29/201458.8258.8658.3058.452,613,626
4/28/201458.4459.0457.9358.542,934,443
4/25/201458.2058.5857.8458.142,325,684
4/24/201459.0259.0958.0358.253,186,304
4/23/201459.6359.8358.8258.852,629,538
4/22/201459.3359.8458.9959.702,779,044
4/21/201458.7059.4358.7059.393,136,334
4/17/201458.8959.1258.5458.702,162,857
4/16/201459.1459.3458.6059.032,289,741
4/15/201458.4158.8257.9558.684,102,301
4/14/201458.2458.4457.7158.295,911,859
4/11/201458.4358.4957.6157.834,101,941
4/10/201460.1560.3958.8558.882,759,280
4/9/201460.5060.5259.3260.253,344,375
4/8/201459.6460.5159.2760.452,351,106
4/7/201461.1161.1759.5759.883,076,067
4/4/201461.9362.0861.1161.182,802,403
4/3/201462.1862.3661.3461.553,116,329
4/2/201461.3662.2361.3562.162,959,067
4/1/201460.8461.2560.7661.192,515,187
3/31/201460.4360.7260.1460.653,294,478
3/28/201459.5060.1659.4360.102,584,847
3/27/201459.6460.0059.2959.402,932,681
3/26/201460.2060.2659.5159.664,070,824
3/25/201460.9361.0059.9560.063,632,296
3/24/201461.8062.0260.5760.573,108,693
3/21/201461.1361.9260.9461.757,440,884
3/20/201460.3560.9260.3460.692,833,952
3/19/201460.7861.1160.2160.513,438,344
3/18/201461.9961.9960.7760.803,796,461
3/17/201461.5562.1561.2662.053,044,061
3/14/201460.9961.7560.9461.352,393,448
3/13/201461.7361.8260.9161.062,214,636
3/12/201461.4961.6761.0661.513,128,163
3/11/201462.2862.3761.6861.842,499,456
3/10/201461.5362.2961.4662.233,040,974
3/7/201461.3261.8161.1561.712,658,628
3/6/201461.7661.7660.6861.133,845,702
3/5/201461.6362.0061.5261.733,141,767
3/4/201461.3161.7361.3161.542,443,328
3/3/201460.8361.2360.4560.893,690,180
2/28/201460.8061.5560.4061.465,205,784
Trading Center