TJX Companies Inc $52.64

up +0.09


28/7/2014 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
10/11/201157.6658.1657.0058.072,331,727
10/10/201156.5057.8256.2757.801,721,502
10/7/201155.7757.0355.5855.702,920,718
10/6/201154.8155.7053.7855.604,522,139
10/5/201155.6556.6355.3956.393,081,612
10/4/201153.5455.4952.8855.452,861,180
10/3/201155.2055.8953.9754.003,153,547
9/30/201155.1556.9454.4055.474,180,752
9/29/201158.3258.3754.6155.694,225,045
9/28/201157.7758.5957.5357.572,766,067
9/27/201158.6258.7557.4357.752,806,718
9/26/201156.8557.9556.6457.882,880,158
9/23/201155.1356.9055.1356.573,248,018
9/22/201155.6357.0454.8855.555,677,310
9/21/201158.0358.2356.4656.493,820,232
9/20/201157.4159.7256.9158.246,959,588
9/19/201155.0057.4955.0057.374,352,353
9/16/201155.8857.5955.8157.256,363,621
9/15/201154.1555.6253.5055.585,290,640
9/14/201152.7853.9251.7953.505,550,499
9/13/201152.4553.0252.1052.673,767,561
9/12/201151.1052.4950.9452.493,310,308
9/9/201152.5852.9951.4251.794,704,874
9/8/201152.7153.3652.6953.013,537,505
9/7/201152.8253.1152.1653.112,959,255
9/6/201151.3252.1451.0352.092,884,217
9/2/201151.9952.8051.9752.273,569,193
9/1/201154.1754.4052.6252.997,069,616
8/31/201155.4356.0054.3054.623,890,543
8/30/201155.1355.4354.2955.094,245,259
8/29/201155.1055.2354.4955.222,826,045
8/26/201153.7354.9652.4554.675,056,226
8/25/201155.7856.5653.5753.815,113,761
8/24/201155.2355.7654.4855.683,256,455
8/23/201153.1555.1852.8055.183,790,804
8/22/201153.7953.7952.7953.063,865,871
8/19/201152.5653.5152.4352.864,831,270
8/18/201152.4053.5452.2352.884,664,447
8/17/201155.3455.8353.9554.513,024,867
8/16/201152.6055.6552.4054.945,220,616
8/15/201154.2254.3952.8853.634,797,083
8/12/201153.1154.0752.2153.894,062,114
8/11/201151.0753.6650.9253.064,513,589
8/10/201152.3152.4150.6150.716,287,026
8/9/201150.8053.3950.1353.237,348,873
8/8/201151.7552.3850.4350.776,420,958
8/5/201152.6153.3151.5852.705,678,114
8/4/201152.9853.5252.1352.265,459,733
8/3/201153.2953.7752.6853.653,059,886
8/2/201154.3854.8953.1153.133,526,444
8/1/201155.5455.6154.1354.742,736,586
7/29/201154.8256.0954.5655.302,503,563
7/28/201154.9155.8354.9155.211,747,878
7/27/201155.7755.9154.8454.851,849,692
7/26/201155.6156.3355.3256.062,213,584
7/25/201155.7855.9755.2955.332,218,398
7/22/201156.2956.4955.8856.192,028,465
7/21/201156.0556.7855.9856.331,955,859
7/20/201156.3856.3855.5455.932,300,997
7/19/201155.3356.0355.2356.022,103,370
7/18/201155.0155.2654.8355.081,689,288
7/15/201155.2455.2754.5955.262,743,817
7/14/201155.4055.5554.7055.092,322,724
7/13/201155.4855.8355.0055.272,744,948
7/12/201155.2255.6755.0755.213,383,783
7/11/201154.7255.9454.6455.444,332,727
7/8/201154.7855.3754.7355.163,571,576
7/7/201155.0655.8054.7254.994,191,759
7/6/201153.7054.1953.5653.792,517,462
7/5/201153.2453.9752.9253.732,824,805
7/1/201153.0153.2152.3453.172,328,858
6/30/201153.0153.3652.2652.532,931,883
6/29/201151.7252.6351.4752.013,898,746
6/28/201151.2351.5850.8951.543,619,947
6/27/201149.8250.3849.6350.033,135,456
6/24/201151.0151.1349.6649.723,862,636
6/23/201150.5451.5450.3651.083,561,021
6/22/201150.8751.5850.8051.015,012,602
6/21/201150.5151.1250.1651.073,705,776
6/20/201149.9150.6349.5050.383,077,873
6/17/201149.9150.6749.7050.064,266,471
6/16/201149.6649.9349.2549.583,064,734
6/15/201149.2550.0649.2049.554,958,568
6/14/201149.8750.0049.5749.594,364,583
6/13/201149.5549.8649.4949.502,330,723
6/10/201150.2950.3649.4649.493,036,521
6/9/201150.2950.8250.2950.432,487,463
6/8/201150.3450.5750.0450.212,926,293
6/7/201150.6351.3750.2950.513,469,151
6/6/201151.0051.2850.2950.313,062,471
6/3/201150.9751.3650.8251.024,035,272
6/2/201150.8851.6150.6451.335,014,382
6/1/201152.8953.1551.9652.004,494,679
5/31/201153.6053.7552.4653.025,390,474
5/27/201153.6753.9653.3953.462,072,500
5/26/201152.5553.8952.4253.693,821,468
5/25/201152.7053.0552.3352.623,150,535
5/24/201152.9154.0252.8252.932,962,467
5/23/201152.1853.2952.1552.773,413,776
5/20/201151.9052.7751.3752.623,617,494
Trading Center