TJX Companies Inc $54.48

up +0.63


9/7/2014 04:03 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
9/20/201356.8056.8156.2456.604,102,715
9/19/201357.0057.1656.5056.724,539,552
9/18/201355.8456.9255.6256.843,944,422
9/17/201355.2756.0655.2155.943,206,098
9/16/201354.5455.4654.4455.293,167,571
9/13/201354.1854.2253.7254.201,861,308
9/12/201354.4954.5453.9754.082,695,757
9/11/201353.9954.8453.9554.573,055,586
9/10/201353.9653.9953.6553.923,320,192
9/9/201353.6253.9753.6153.952,565,567
9/6/201354.1754.3853.4053.922,992,702
9/5/201353.9354.4453.8754.122,557,431
9/4/201353.2254.1753.1153.872,825,342
9/3/201353.1953.7952.9953.132,306,948
8/30/201353.1053.1552.5652.722,495,212
8/29/201352.7053.2952.5353.002,364,542
8/28/201353.0653.2052.7852.802,205,406
8/27/201353.5553.6952.9052.953,014,429
8/26/201354.4154.6653.9654.032,142,162
8/23/201354.2454.5054.0054.442,827,494
8/22/201354.1254.3953.7954.162,881,968
8/21/201354.0054.4953.5954.125,029,559
8/20/201353.0054.4152.6254.248,101,087
8/19/201350.4150.9950.3150.754,306,580
8/16/201350.6551.2850.4650.484,400,983
8/15/201351.5651.5650.5850.773,146,074
8/14/201352.4652.5151.7551.972,755,851
8/13/201352.2452.7452.1552.682,349,930
8/12/201352.1652.5452.0552.403,009,740
8/9/201352.6652.7752.2752.402,443,565
8/8/201353.1053.2752.6952.792,110,888
8/7/201353.5653.5852.7552.893,037,912
8/6/201354.0554.0553.3553.763,651,142
8/5/201353.7654.2953.6754.253,017,276
8/2/201353.2554.0853.0753.933,583,871
8/1/201352.3553.5252.2653.483,011,061
7/31/201352.0852.4551.9652.042,728,129
7/30/201351.9752.3651.8652.092,219,950
7/29/201351.5251.8851.3651.801,616,185
7/26/201351.5251.6951.1751.652,050,340
7/25/201351.4051.8151.2351.772,789,251
7/24/201351.9852.0151.3651.602,858,237
7/23/201352.2552.2551.8951.941,865,084
7/22/201352.0652.3051.6852.162,775,958
7/19/201352.4852.4852.1352.402,427,924
7/18/201352.4352.9652.2352.412,820,044
7/17/201352.4052.7052.2452.432,896,969
7/16/201352.1152.6452.0652.262,843,910
7/15/201352.2752.4652.0152.193,138,637
7/12/201352.2452.6052.1152.313,205,246
7/11/201352.0552.3551.9552.243,023,495
7/10/201351.1851.7951.1651.773,775,980
7/9/201351.6551.7251.0251.263,654,035
7/8/201351.1551.6250.9351.413,175,931
7/5/201350.5951.0750.3150.921,735,708
7/3/201349.9450.4149.7150.291,276,315
7/2/201350.4650.7350.0350.242,888,377
7/1/201350.4050.9350.3650.472,555,140
6/28/201350.0750.5349.8950.065,229,945
6/27/201349.7650.4749.7350.122,937,634
6/26/201349.6749.9049.3749.532,389,576
6/25/201349.0849.5548.7749.253,945,454
6/24/201349.2249.3548.7148.853,369,677
6/21/201349.4149.6848.9349.494,577,194
6/20/201349.5449.7248.9148.973,187,986
6/19/201350.6950.8649.8449.842,882,529
6/18/201349.7650.6149.6450.533,803,858
6/17/201350.5950.6549.5349.774,980,127
6/14/201351.1351.1750.2550.422,962,251
6/13/201350.0551.2549.8351.184,127,200
6/12/201350.0250.3349.9249.983,506,456
6/11/201350.0050.2449.7549.893,323,855
6/10/201350.5950.8050.1850.302,537,673
6/7/201350.1950.5749.9550.453,791,854
6/6/201349.9350.1049.4649.924,416,299
6/5/201350.3750.7049.9150.013,347,016
6/4/201350.4350.8350.0050.513,628,117
6/3/201350.5550.5949.7050.355,083,423
5/31/201349.8550.7449.8550.616,132,301
5/30/201350.1450.4549.9750.052,605,326
5/29/201350.5050.5049.7549.992,802,229
5/28/201351.2851.3250.4250.693,734,978
5/24/201350.1251.0449.8250.853,488,846
5/23/201349.9650.4749.6150.303,760,234
5/22/201351.6551.7950.0150.235,319,582
5/21/201350.8751.8350.4351.723,337,150
5/20/201351.2851.6850.8451.352,781,051
5/17/201350.6251.3750.6051.333,226,129
5/16/201351.4751.5850.5950.763,064,429
5/15/201351.4251.8451.2151.623,154,031
5/14/201350.5851.5950.5851.454,032,420
5/13/201350.9651.1050.5050.652,706,185
5/10/201350.7851.0850.7150.963,223,438
5/9/201350.5051.2250.3950.694,440,109
5/8/201349.9550.6149.8150.403,610,777
5/7/201349.3050.0349.1450.033,355,485
5/6/201349.5149.6949.1049.292,477,678
5/3/201349.0449.7148.9249.552,989,376
5/2/201348.3248.8748.1148.871,955,874
5/1/201348.7948.9148.3048.362,166,736
Trading Center