TJX Companies Inc $58.85

down -0.33


23/9/2014 02:16 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
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
4/9/201239.8540.2139.6340.014,494,153
4/5/201239.9540.6239.4240.298,166,680
4/4/201239.3939.7339.1739.363,235,586
4/3/201239.7939.8839.4039.614,354,592
4/2/201239.6939.9939.5839.874,451,372
3/30/201239.3739.7339.1539.715,223,772
3/29/201239.1539.3238.9539.222,552,142
3/28/201239.4139.6039.0639.483,387,341
3/27/201239.4839.6639.4039.533,045,186
3/26/201239.0539.4138.9939.363,548,706
3/23/201238.8638.8938.2138.633,582,854
3/22/201238.6138.9838.5638.903,985,331
3/21/201238.5139.0238.4238.913,065,205
3/20/201237.9738.5037.7838.474,840,719
3/19/201237.9038.1437.6538.103,663,556
3/16/201238.1838.2437.8037.914,492,031
3/15/201238.0838.2937.7138.195,229,688
3/14/201238.1238.3337.9838.093,585,222
3/13/201238.2938.3237.8238.055,213,711
3/12/201238.1938.3337.9738.072,680,792
3/9/201237.8238.4437.8038.124,401,318
3/8/201237.3937.8837.1937.744,709,216
3/7/201236.9737.2236.7237.163,077,276
3/6/201237.1137.4136.6836.814,079,729
3/5/201236.9437.5236.9237.404,485,040
3/2/201237.1037.2036.9537.083,446,360
3/1/201236.9237.1536.5037.095,177,710
2/29/201236.9437.0736.6036.615,374,272
2/28/201236.7537.0036.6536.964,807,315
2/27/201235.8536.8835.8236.744,681,532
2/24/201235.9136.1035.7535.973,647,352
2/23/201235.2036.3335.0535.937,092,842
2/22/201235.4035.5534.5035.137,557,439
2/21/201234.9635.3034.8535.225,446,799
2/17/201234.3635.0334.3234.874,731,508
2/16/201234.1334.4534.1134.232,983,792
2/15/201234.6534.7133.9934.043,613,502
2/14/201234.2134.5034.2134.492,304,942
2/13/201234.4434.5834.1134.412,378,510
2/10/201234.2534.3634.0634.362,218,482
2/9/201234.5034.6034.3234.572,718,353
2/8/201234.6734.9434.1734.424,997,121
2/7/201234.1434.6834.0634.604,240,097
2/6/201234.3534.5934.2534.323,832,522
2/3/201234.5534.6834.2834.533,249,631
2/2/201268.4968.9467.9768.123,210,982
2/1/201268.2869.0168.2168.292,538,732
1/31/201267.6368.1867.2668.142,187,312
1/30/201267.8567.9466.8167.451,232,425
1/27/201267.4368.0667.3267.372,033,587
1/26/201267.9768.4467.6167.952,464,486
1/25/201267.1568.0766.8567.962,106,683
1/24/201266.3667.3366.2667.261,436,154
1/23/201266.5266.7966.1666.591,846,508
1/20/201267.0767.4966.4266.582,594,035
1/19/201266.8667.1066.5266.922,702,461
1/18/201266.1267.0165.9966.852,439,473
1/17/201265.6866.4265.2265.982,596,493
1/13/201265.1165.6665.0065.153,242,452
1/12/201265.6565.7365.1965.313,375,666
1/11/201265.5065.6965.1865.542,510,032
1/10/201266.1466.2165.0565.562,577,871
1/9/201265.4765.8364.9465.703,008,418
1/6/201266.1966.9566.0366.462,610,358
1/5/201263.8966.5563.8166.314,313,127
1/4/201263.4364.5363.4364.432,556,784
1/3/201265.1565.2363.6463.712,107,845
12/30/201165.2565.4164.3864.551,659,519
12/29/201165.0365.4464.7765.381,286,564
12/28/201165.2065.5064.7264.841,484,658
12/27/201165.0865.5065.0165.381,200,270
12/23/201164.3565.3164.1965.311,876,021
12/22/201163.4764.4563.4164.242,661,239
12/21/201163.2363.6262.6263.501,776,467
12/20/201162.5063.2362.2063.112,166,544
12/19/201162.3662.5161.3461.522,645,855
12/16/201163.3063.3061.9262.143,193,544
12/15/201162.7662.8462.0062.291,781,003
12/14/201162.4963.0062.0262.171,732,282
12/13/201163.0563.6962.2662.522,501,446
12/12/201162.8062.9962.2062.891,955,686
12/9/201162.6963.4062.4963.251,919,254
12/8/201162.9263.3462.2562.363,020,485
Trading Center