TJX Companies Inc $52.49

down -0.15


29/7/2014 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
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
2/27/201460.2661.0060.0160.736,196,959
2/26/201461.5462.2260.1760.298,054,694
2/25/201460.3661.2659.9160.995,866,379
2/24/201460.1161.0059.9860.393,940,206
2/21/201460.1460.4859.7560.084,093,980
2/20/201460.0360.3359.3260.023,429,654
2/19/201460.1960.6659.7959.853,118,909
2/18/201460.0060.3959.7760.233,811,386
2/14/201459.9160.1759.4859.793,403,534
2/13/201459.8960.5259.7260.173,260,731
2/12/201460.0960.6359.9160.132,637,681
2/11/201459.2860.1559.0859.963,418,893
2/10/201459.5459.5558.7059.263,035,276
2/7/201459.6160.0359.0659.433,858,337
2/6/201457.9659.5057.6659.396,036,685
2/5/201456.0057.9455.8257.797,653,346
2/4/201456.5356.5855.9356.033,511,849
2/3/201457.3557.3556.0456.245,720,850
1/31/201456.8057.7256.4757.364,312,882
1/30/201457.7057.8357.1857.513,555,567
1/29/201457.5158.0157.1157.254,510,231
1/28/201458.1758.7658.0658.154,149,568
1/27/201457.6358.3556.6258.105,630,611
1/24/201458.0558.4757.7557.754,003,077
1/23/201458.8759.0858.2958.405,476,234
1/22/201460.3060.3159.1359.197,335,463
1/21/201461.3761.8359.5060.217,098,301
1/17/201462.2262.4261.7561.864,818,823
1/16/201462.4862.7262.0362.133,068,606
1/15/201462.9263.0562.3962.552,613,129
1/14/201463.0063.2062.3962.863,442,941
1/13/201463.9164.3862.7662.913,643,873
1/10/201463.6664.0763.5064.052,880,210
1/9/201463.5963.7963.2363.322,520,529
1/8/201463.2863.5662.9163.503,047,954
1/7/201463.0064.0062.9563.183,146,893
1/6/201463.8264.0262.8762.913,138,566
1/3/201463.2664.1463.2563.601,651,849
1/2/201463.3664.3363.1963.482,098,457
12/31/201363.3263.8063.2563.731,628,120
12/30/201363.4363.7262.9963.321,761,327
12/27/201363.7563.7863.1263.381,652,222
12/26/201363.2063.8163.1863.651,606,418
12/24/201362.9963.3862.8663.031,169,613
12/23/201362.8462.9962.4662.712,129,799
12/20/201362.5763.1462.3662.495,141,838
12/19/201362.3562.5861.9662.553,153,087
12/18/201361.3162.5261.0962.503,623,815
12/17/201361.8361.9461.3661.362,450,663
12/16/201361.2461.8461.0961.622,880,025
12/13/201361.5261.5461.1061.172,938,966
12/12/201361.4461.8661.0861.253,382,509
12/11/201362.3162.4361.2661.353,689,675
12/10/201361.9662.4861.9062.183,296,396
12/9/201363.4863.4861.9162.063,968,040
12/6/201362.7262.7661.8762.343,329,540
12/5/201362.5762.9162.1862.233,354,843
12/4/201362.0562.8161.6362.615,179,576
12/3/201362.3262.6362.0862.453,586,641
12/2/201362.9863.4562.5562.714,469,183
11/29/201363.4663.7962.8562.882,302,324
11/27/201363.2263.3763.0063.262,533,729
11/26/201363.2863.5563.0263.043,907,094
11/25/201363.5764.0063.0063.162,857,017
11/22/201363.2863.4362.6763.065,239,989
11/21/201363.2564.0963.1863.993,327,587
11/20/201363.1263.6463.0163.273,767,985
11/19/201362.5863.9362.5363.123,815,418
11/18/201363.7863.7862.2262.494,555,479
11/15/201362.9163.5362.7363.522,470,566
11/14/201362.7963.1062.3463.012,197,017
11/13/201361.5762.7661.4962.722,891,304
11/12/201361.4661.7561.2961.622,258,914
11/11/201361.7262.0461.3861.692,637,151
11/8/201360.6861.7260.6861.722,295,059
11/7/201361.9362.2460.3560.614,220,852
11/6/201361.5061.9461.0361.722,898,730
11/5/201360.6061.4160.4461.292,635,981
11/4/201360.8761.0060.4860.831,987,015
11/1/201360.9661.2960.5160.883,039,545
10/31/201360.1360.9259.8460.794,422,909
10/30/201360.1061.0160.0560.243,858,063
10/29/201359.0160.0659.0060.043,570,855
10/28/201359.0259.4458.6258.763,197,653
10/25/201358.8659.1458.4859.102,203,739
10/24/201358.7958.9758.6058.792,270,261
10/23/201358.4058.9358.3758.702,546,486
10/22/201358.3158.8657.9058.593,630,125
10/21/201357.7757.9857.1957.583,134,710
10/18/201357.7757.7757.1657.772,690,777
10/17/201357.4757.7157.0257.563,992,052
10/16/201355.9957.7855.9157.723,840,116
10/15/201356.1556.1555.4355.632,492,792
10/14/201355.2656.3055.2556.192,029,434
10/11/201355.5955.6055.0855.572,353,731
10/10/201355.3555.7355.2355.732,262,212
Trading Center