TJX Companies Inc $58.70

down -0.33


17/4/2014 06:40 PM  |  NYSE : TJX  
Industries : Retail / Department Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TJX historical data

Date Open High Low Close Volume
11/18/201159.2859.8959.0559.543,270,900
11/17/201160.1560.5058.8559.182,652,690
11/16/201160.5161.5260.3160.413,368,230
11/15/201160.2761.4359.4760.873,270,000
11/14/201160.9261.7160.4660.572,612,660
11/11/201160.3261.5060.0161.342,826,130
11/10/201159.3460.1359.0659.992,714,080
11/9/201159.7760.1658.6958.852,780,680
11/8/201160.7061.0559.6660.951,738,590
11/7/201160.4760.8759.5660.581,924,840
11/4/201160.8061.0860.1960.591,953,370
11/3/201160.3561.2259.9061.103,208,200
11/2/201160.1460.2959.3560.083,408,500
11/1/201157.5560.1057.2059.374,119,350
10/31/201159.9560.5058.8958.934,128,660
10/28/201160.7061.2159.8160.373,224,980
10/27/201159.8761.2859.3159.874,796,890
10/26/201157.9358.9357.4058.544,968,300
10/25/201159.5059.9358.9959.112,638,370
10/24/201159.6960.0059.4259.952,916,210
10/21/201159.0559.8758.9659.843,225,500
10/20/201157.8158.7057.6958.583,238,670
10/19/201157.9158.5057.5257.822,867,990
10/18/201157.0457.9856.3757.492,681,090
10/17/201157.5658.1757.0557.151,595,260
10/14/201157.9257.9257.0857.712,183,490
10/13/201157.3158.4057.2057.502,106,870
10/12/201158.4458.4457.3357.702,554,310
10/11/201157.6658.1657.0058.072,331,730
10/10/201156.5057.8256.2757.801,721,500
10/7/201155.7757.0355.5855.702,920,720
10/6/201154.8155.7053.7855.604,522,140
10/5/201155.6556.6355.3956.393,081,610
10/4/201153.5455.4952.8855.452,861,180
10/3/201155.2055.8953.9754.003,153,550
9/30/201155.1556.9454.4055.474,180,750
9/29/201158.3258.3754.6155.694,225,040
9/28/201157.7758.5957.5357.572,766,070
9/27/201158.6258.7557.4357.752,806,720
9/26/201156.8557.9556.6457.882,880,160
9/23/201155.1356.9055.1356.573,248,020
9/22/201155.6357.0454.8855.555,677,310
9/21/201158.0358.2356.4656.493,820,230
9/20/201157.4159.7256.9158.246,959,590
9/19/201155.0057.4955.0057.374,352,350
9/16/201155.8857.5955.8157.256,363,620
9/15/201154.1555.6253.5055.585,290,640
9/14/201152.7853.9251.7953.505,550,500
9/13/201152.4553.0252.1052.673,767,560
9/12/201151.1052.4950.9452.493,310,310
9/9/201152.5852.9951.4251.794,704,870
9/8/201152.7153.3652.6953.013,537,500
9/7/201152.8253.1152.1653.112,959,260
9/6/201151.3252.1451.0352.092,884,220
9/2/201151.9952.8051.9752.273,569,190
9/1/201154.1754.4052.6252.997,069,620
8/31/201155.4356.0054.3054.623,890,540
8/30/201155.1355.4354.2955.094,245,260
8/29/201155.1055.2354.4955.222,826,040
8/26/201153.7354.9652.4554.675,056,230
8/25/201155.7856.5653.5753.815,113,760
8/24/201155.2355.7654.4855.683,256,460
8/23/201153.1555.1852.8055.183,790,800
8/22/201153.7953.7952.7953.063,865,870
8/19/201152.5653.5152.4352.864,831,270
8/18/201152.4053.5452.2352.884,664,450
8/17/201155.3455.8353.9554.513,024,870
8/16/201152.6055.6552.4054.945,220,620
8/15/201154.2254.3952.8853.634,797,080
8/12/201153.1154.0752.2153.894,062,110
8/11/201151.0753.6650.9253.064,513,590
8/10/201152.3152.4150.6150.716,287,030
8/9/201150.8053.3950.1353.237,348,870
8/8/201151.7552.3850.4350.776,420,960
8/5/201152.6153.3151.5852.705,678,110
8/4/201152.9853.5252.1352.265,459,730
8/3/201153.2953.7752.6853.653,059,890
8/2/201154.3854.8953.1153.133,526,440
8/1/201155.5455.6154.1354.742,736,590
7/29/201154.8256.0954.5655.302,503,560
7/28/201154.9155.8354.9155.211,747,880
7/27/201155.7755.9154.8454.851,849,690
7/26/201155.6156.3355.3256.062,213,580
7/25/201155.7855.9755.2955.332,218,400
7/22/201156.2956.4955.8856.192,028,460
7/21/201156.0556.7855.9856.331,955,860
7/20/201156.3856.3855.5455.932,301,000
7/19/201155.3356.0355.2356.022,103,370
7/18/201155.0155.2654.8355.081,689,290
7/15/201155.2455.2754.5955.262,743,820
7/14/201155.4055.5554.7055.092,322,720
7/13/201155.4855.8355.0055.272,744,950
7/12/201155.2255.6755.0755.213,383,780
7/11/201154.7255.9454.6455.444,332,730
7/8/201154.7855.3754.7355.163,571,580
7/7/201155.0655.8054.7254.994,191,760
7/6/201153.7054.1953.5653.792,517,460
7/5/201153.2453.9752.9253.732,824,800
7/1/201153.0153.2152.3453.172,328,860
6/30/201153.0153.3652.2652.532,931,880
Trading Center