TJX COMPANIES $50.53

up +0.76


18/6/2013 04:18 PM  |  NYSE : TJX  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

TJX historical data

Date Open High Low Close Volume
4/5/2012 39.95 40.62 39.42 40.29 81666
4/4/2012 39.39 39.73 39.17 39.36 32356
4/3/2012 39.79 39.88 39.40 39.61 43545
4/2/2012 39.69 39.99 39.58 39.87 44514
3/30/2012 39.37 39.73 39.15 39.71 52193
3/29/2012 39.15 39.32 38.95 39.22 25521
3/28/2012 39.41 39.60 39.06 39.48 33874
3/27/2012 39.48 39.66 39.40 39.53 30449
3/26/2012 39.05 39.41 38.99 39.36 35487
3/23/2012 38.86 38.89 38.21 38.63 35829
3/22/2012 38.61 38.98 38.56 38.90 39854
3/21/2012 38.51 39.02 38.42 38.91 30653
3/20/2012 37.97 38.50 37.78 38.47 48408
3/19/2012 37.90 38.14 37.65 38.10 36636
3/16/2012 38.18 38.24 37.80 37.91 44907
3/15/2012 38.08 38.29 37.71 38.19 52297
3/14/2012 38.12 38.33 37.98 38.09 35853
3/13/2012 38.29 38.32 37.82 38.05 52135
3/12/2012 38.19 38.33 37.97 38.07 26808
3/9/2012 37.82 38.44 37.80 38.12 44014
3/8/2012 37.39 37.88 37.19 37.74 47086
3/7/2012 36.97 37.22 36.72 37.16 30773
3/6/2012 37.11 37.41 36.68 36.81 40796
3/5/2012 36.94 37.52 36.92 37.40 44752
3/2/2012 37.10 37.20 36.95 37.08 34464
3/1/2012 36.92 37.15 36.50 37.09 51775
2/29/2012 36.94 37.07 36.60 36.61 53695
2/28/2012 36.75 37.00 36.65 36.96 48074
2/27/2012 35.85 36.88 35.82 36.74 46815
2/24/2012 35.91 36.10 35.75 35.97 36470
2/23/2012 35.20 36.33 35.05 35.93 70928
2/22/2012 35.40 35.55 34.50 35.13 75568
2/21/2012 34.96 35.30 34.85 35.22 54457
2/17/2012 34.36 35.03 34.32 34.87 47316
2/16/2012 34.13 34.45 34.11 34.23 36020
2/15/2012 34.65 34.71 33.99 34.04 36136
2/14/2012 34.21 34.50 34.21 34.49 23050
2/13/2012 34.44 34.58 34.11 34.41 23786
2/10/2012 34.25 34.36 34.06 34.36 22180
2/9/2012 34.50 34.60 34.32 34.57 27184
2/8/2012 34.67 34.94 34.17 34.42 49972
2/7/2012 34.14 34.68 34.06 34.60 42401
2/6/2012 34.35 34.59 34.25 34.32 38326
2/3/2012 34.55 34.68 34.28 34.53 32496
2/2/2012 34.25 34.47 33.99 34.06 32110
2/1/2012 34.14 34.51 34.11 34.15 25388
1/31/2012 33.82 34.09 33.63 34.07 21873
1/30/2012 33.93 33.97 33.41 33.73 12319
1/27/2012 33.72 34.03 33.66 33.69 20336
1/26/2012 33.99 34.22 33.81 33.98 24644
1/25/2012 33.58 34.04 33.43 33.98 21067
1/24/2012 33.18 33.67 33.13 33.63 14362
1/23/2012 33.26 33.40 33.08 33.30 18466
1/20/2012 33.54 33.75 33.21 33.29 25941
1/19/2012 33.43 33.55 33.26 33.46 27025
1/18/2012 33.06 33.51 33.00 33.43 24394
1/17/2012 32.84 33.21 32.61 32.99 25935
1/13/2012 32.56 32.83 32.50 32.58 32425
1/12/2012 32.83 32.87 32.60 32.66 33755
1/11/2012 32.75 32.85 32.59 32.77 25101
1/10/2012 33.07 33.11 32.53 32.78 25778
1/9/2012 32.74 32.92 32.47 32.85 30085
1/6/2012 33.10 33.48 33.02 33.23 26104
1/5/2012 31.95 33.28 31.91 33.16 43131
1/4/2012 31.72 32.27 31.72 32.22 25568
1/3/2012 32.58 32.62 31.82 31.86 21077
12/30/2011 32.63 32.71 32.19 32.28 16596
12/29/2011 32.52 32.72 32.39 32.69 12865
12/28/2011 32.60 32.75 32.36 32.42 14847
12/27/2011 32.54 32.75 32.51 32.69 12003
12/23/2011 32.18 32.66 32.10 32.66 18761
12/22/2011 31.74 32.23 31.71 32.12 26613
12/21/2011 31.62 31.81 31.31 31.75 17765
12/20/2011 31.25 31.62 31.10 31.56 21666
12/19/2011 31.18 31.26 30.67 30.76 26459
12/16/2011 31.65 31.65 30.96 31.07 31934
12/15/2011 31.38 31.42 31.00 31.15 17811
12/14/2011 31.25 31.50 31.01 31.09 17323
12/13/2011 31.53 31.85 31.13 31.26 25013
12/12/2011 31.40 31.50 31.10 31.45 19557
12/9/2011 31.35 31.70 31.25 31.63 19193
12/8/2011 31.46 31.67 31.13 31.18 30205
12/7/2011 31.70 31.89 31.44 31.53 33740
12/6/2011 31.85 31.95 31.51 31.76 25870
12/5/2011 31.48 31.78 31.40 31.71 30258
12/2/2011 31.55 31.57 31.12 31.12 31241
12/1/2011 30.73 31.56 30.73 31.28 35193
11/30/2011 30.84 31.00 30.42 30.85 37850
11/29/2011 29.97 30.37 29.97 30.30 23490
11/28/2011 29.86 30.13 29.79 29.95 31028
11/25/2011 29.33 29.72 29.18 29.38 19830
11/23/2011 29.38 29.66 29.31 29.40 35944
11/22/2011 29.50 29.78 29.18 29.59 39315
11/21/2011 29.45 29.69 29.05 29.56 24985
11/18/2011 29.64 29.95 29.53 29.77 32710
11/17/2011 30.08 30.25 29.43 29.59 26525
11/16/2011 30.26 30.76 30.16 30.21 33683
11/15/2011 30.14 30.72 29.74 30.44 32700
11/14/2011 30.46 30.86 30.23 30.29 26127
11/11/2011 30.16 30.75 30.01 30.67 28262
Marketplace
Trading Center