TJX Companies Inc $59.54

up +0.04


27/8/2014 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
8/29/201245.7946.6745.7746.645,782,093
8/28/201245.7446.1045.6645.794,206,908
8/27/201245.9446.0545.6045.683,138,391
8/24/201245.3845.9845.3145.873,164,349
8/23/201246.0546.0645.4745.583,074,894
8/22/201245.7546.1745.6746.093,391,859
8/21/201245.8346.0645.6645.783,414,287
8/20/201246.0546.0545.6445.844,600,652
8/17/201245.1846.0045.0245.916,013,115
8/16/201244.9845.2144.4545.195,826,595
8/15/201245.0045.4444.6245.024,041,366
8/14/201244.7845.1243.7145.037,387,797
8/13/201244.3844.7044.0844.246,811,282
8/10/201244.9245.0444.1044.463,929,801
8/9/201245.1145.2544.7945.004,748,968
8/8/201245.0245.2044.9145.105,194,377
8/7/201245.1745.4644.8645.144,427,619
8/6/201245.2645.4445.0045.253,631,647
8/3/201245.4145.5045.0145.114,780,583
8/2/201244.1145.2343.6545.016,995,811
8/1/201244.4144.4843.8743.873,712,613
7/31/201244.7045.0444.1344.284,999,333
7/30/201244.7745.3044.6744.903,872,596
7/27/201244.5044.9644.1444.704,702,181
7/26/201244.4644.6143.6944.204,854,814
7/25/201244.1644.5343.8544.283,232,522
7/24/201244.1844.3943.5944.013,388,760
7/23/201243.8344.3043.5544.213,183,873
7/20/201244.9044.9044.1144.314,322,101
7/19/201245.0945.2444.5544.983,639,682
7/18/201244.9145.2244.7744.974,358,249
7/17/201244.9645.3944.8845.073,537,111
7/16/201244.5645.1144.4044.733,330,893
7/13/201244.1044.9343.9544.793,116,386
7/12/201243.3244.2743.1444.074,629,582
7/11/201244.0044.0943.3043.614,613,756
7/10/201244.8944.9843.8344.004,518,563
7/9/201244.3244.9844.3144.644,263,354
7/6/201243.7744.5143.7744.434,480,308
7/5/201243.4144.6343.3744.098,249,441
7/3/201243.3843.4042.1442.504,086,077
7/2/201243.0543.5042.9343.224,931,166
6/29/201242.0542.9342.0142.936,130,175
6/28/201241.9641.9741.0241.606,510,917
6/27/201243.1343.2042.0042.255,576,086
6/26/201242.7143.3142.5443.094,690,799
6/25/201242.8943.0142.4142.445,348,291
6/22/201242.6343.3342.4543.206,942,760
6/21/201243.5643.7842.2942.416,793,986
6/20/201243.6243.6942.6643.115,593,586
6/19/201243.2443.7543.1843.486,739,025
6/18/201242.4843.1342.2643.046,881,837
6/15/201242.2842.6542.2042.467,413,237
6/14/201241.5042.2241.3842.065,504,059
6/13/201241.8241.8241.1641.415,607,141
6/12/201241.2841.7540.9841.705,035,011
6/11/201241.8141.8441.1541.255,720,881
6/8/201241.5241.6641.2941.466,804,729
6/7/201242.4842.5041.5041.565,999,412
6/6/201241.4342.2241.2242.226,284,308
6/5/201240.9341.2840.6741.114,286,708
6/4/201240.9941.2840.6541.135,185,568
6/1/201241.9742.4840.8040.907,951,464
5/31/201241.7842.7341.5942.4610,700,665
5/30/201241.3941.5641.0441.335,344,765
5/29/201241.1541.6441.0941.604,520,768
5/25/201240.9941.2340.7840.872,666,184
5/24/201241.0641.4940.6240.904,384,767
5/23/201240.4040.7640.1240.675,315,016
5/22/201240.9040.9740.2340.574,669,975
5/21/201239.6840.3639.4640.336,508,259
5/18/201240.8540.8739.9240.069,334,007
5/17/201242.3842.5440.9440.946,444,889
5/16/201242.3442.8141.8342.436,022,754
5/15/201239.8542.7039.7542.4515,862,643
5/14/201240.9541.3039.4839.709,830,722
5/11/201241.5441.7741.1841.253,326,505
5/10/201241.6641.9341.2641.794,011,719
5/9/201240.9241.7240.7741.273,552,910
5/8/201241.1841.5140.5141.296,476,922
5/7/201241.8442.5641.4541.495,785,519
5/4/201242.1642.4741.4941.744,167,045
5/3/201242.6742.7642.1942.454,904,420
5/2/201241.9142.6241.8142.534,250,306
5/1/201242.1442.3041.6142.053,998,040
4/30/201242.4842.5541.6541.714,248,580
4/27/201241.9642.5641.5742.464,298,370
4/26/201241.2241.9841.0041.774,676,581
4/25/201240.6241.2240.4741.223,252,355
4/24/201240.5640.8339.9240.254,155,828
4/23/201240.8240.8940.1240.444,540,009
4/20/201241.0741.4041.0041.023,872,905
4/19/201241.3141.4840.8641.094,474,233
4/18/201241.1841.5840.9141.386,679,110
4/17/201240.3241.4240.2541.359,395,205
4/16/201240.0040.3439.5840.195,147,416
4/13/201239.7040.0239.5939.823,147,488
4/12/201239.6439.9339.3839.763,151,260
4/11/201238.9439.6938.9439.584,419,552
4/10/201239.9039.9038.5638.677,576,179
Trading Center