TJX Companies Inc $53.29

down -0.39


31/7/2014 04:02 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
8/10/201042.6343.0042.3342.683,436,000
8/9/201041.7743.0741.7742.984,079,300
8/6/201041.7241.7240.9541.683,706,800
8/5/201040.8642.3940.6242.008,263,900
8/4/201041.3341.6041.0341.145,164,500
8/3/201041.8141.9140.6541.024,520,900
8/2/201041.9342.3741.7241.995,459,600
7/30/201040.6941.6240.4341.525,667,300
7/29/201041.8241.9540.0840.937,812,700
7/28/201042.2942.8241.5041.633,478,100
7/27/201043.0643.0641.8142.265,355,000
7/26/201042.7442.9842.3542.962,966,500
7/23/201042.2942.9042.0042.882,787,200
7/22/201042.0542.5541.9942.254,407,000
7/21/201042.2342.4041.5141.714,024,700
7/20/201041.0142.0640.6042.046,066,200
7/19/201041.2141.8141.1941.404,063,000
7/16/201042.7642.7641.1041.245,661,000
7/15/201042.4242.9542.0442.884,361,700
7/14/201042.7142.7142.0342.473,914,400
7/13/201042.5042.9342.1442.774,019,300
7/12/201041.7142.0841.6041.994,293,400
7/9/201041.5941.7441.1841.725,335,600
7/8/201042.8643.0240.9341.5315,077,800
7/7/201042.6043.5342.3643.515,257,400
7/6/201043.3343.5142.0842.425,096,100
7/2/201042.9543.1942.2242.374,132,600
7/1/201041.9342.9841.5242.916,376,100
6/30/201042.0942.7241.8141.955,714,000
6/29/201042.5843.0041.8342.039,446,800
6/28/201043.2743.7343.0943.225,592,800
6/25/201044.1544.1543.1243.1410,523,600
6/24/201044.8244.8243.9244.144,221,100
6/23/201044.3545.0444.0144.713,713,300
6/22/201045.1745.6744.4444.483,775,700
6/21/201046.2146.3244.8545.083,980,700
6/18/201045.9546.6945.7745.965,814,400
6/17/201046.3246.3245.4645.903,678,900
6/16/201046.4546.7446.0946.302,936,900
6/15/201046.1146.6245.8946.623,827,100
6/14/201046.2546.6045.6946.083,908,800
6/11/201045.6946.3945.5046.053,272,400
6/10/201045.5046.2945.3646.224,413,000
6/9/201044.9745.9744.8545.025,394,600
6/8/201043.8744.8443.6444.774,770,600
6/7/201044.7845.0843.9243.974,955,500
6/4/201045.7745.9544.3644.495,206,600
6/3/201046.9847.3446.0546.306,250,200
6/2/201045.3446.1244.7446.125,840,800
6/1/201045.3745.8744.9545.275,586,700
5/28/201046.0246.1545.1645.464,351,000
5/27/201045.1146.0445.0846.016,029,800
5/26/201045.4645.7344.3144.508,521,200
5/25/201043.2245.4043.0045.3511,256,500
5/24/201044.0244.5443.6643.955,134,000
5/21/201042.8344.3442.5343.988,195,600
5/20/201042.1244.6242.1043.4410,490,700
5/19/201043.1243.6042.4143.197,812,500
5/18/201043.7044.6043.2143.6815,157,000
5/17/201045.4345.6944.5845.257,810,300
5/14/201045.2045.8344.7845.256,298,800
5/13/201046.4946.4945.1545.364,202,700
5/12/201045.9346.5545.5446.504,658,500
5/11/201045.5146.2445.1745.747,426,900
5/10/201045.9546.3544.7445.767,963,300
5/7/201044.6445.0343.0843.679,895,300
5/6/201045.2245.7542.0044.639,960,500
5/5/201045.4047.4945.3746.328,181,800
5/4/201046.7646.7645.5445.675,100,500
5/3/201046.5847.4946.2647.142,956,800
4/30/201047.3847.6746.2846.344,298,000
4/29/201047.0147.5846.8247.272,789,700
4/28/201047.3447.3446.4546.704,307,200
4/27/201047.8748.2146.9747.005,686,900
4/26/201048.0748.5047.7947.894,709,500
4/23/201047.9348.0947.2948.014,668,400
4/22/201046.5547.8946.4547.695,537,800
4/21/201046.0147.0045.8746.864,949,900
4/20/201045.7646.1845.5145.993,980,600
4/19/201045.6545.7144.8645.493,007,300
4/16/201046.0546.2345.2845.684,732,900
4/15/201046.0346.3545.8346.253,679,600
4/14/201046.3346.4745.9446.345,449,300
4/13/201045.5946.3345.5646.156,032,300
4/12/201045.0645.7844.8345.615,784,100
4/9/201044.6044.9644.1444.834,907,000
4/8/201044.8745.3444.1044.827,040,200
4/7/201044.6444.9144.3244.624,979,200
4/6/201044.3044.9544.2444.705,937,200
4/5/201042.8044.4142.8044.354,837,500
4/1/201042.6342.9342.3842.713,765,600
3/31/201043.0443.1642.3742.524,199,500
3/30/201043.3943.6843.0643.202,609,000
3/29/201043.4143.5642.8743.282,530,500
3/26/201043.6643.7843.0343.333,725,000
3/25/201043.5143.9243.2643.523,333,000
3/24/201043.3343.6742.9843.232,873,600
3/23/201043.7443.8943.1743.533,323,700
3/22/201042.8343.8642.8343.622,790,900
3/19/201043.3243.4142.8642.983,612,900
Trading Center