TJX Companies Inc $53.29

down -0.39


31/7/2014 04:02 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
5/24/201152.9154.0252.8252.932,962,467
5/23/201152.1853.2952.1552.773,413,776
5/20/201151.9052.7751.3752.623,617,494
5/19/201152.7152.7151.8352.153,137,115
5/18/201152.2053.2352.1852.663,890,122
5/17/201152.7553.2551.5852.067,799,502
5/16/201154.5354.8050.2254.312,895,141
5/13/201154.7954.9454.2854.572,264,317
5/12/201153.7754.7353.2854.683,270,173
5/11/201153.4653.8653.0553.421,945,889
5/10/201152.9753.7752.9653.532,529,583
5/9/201152.7053.4552.6153.162,387,499
5/6/201153.6553.8452.6452.723,192,940
5/5/201152.2753.6752.2553.375,281,626
5/4/201153.2553.8852.9953.262,821,143
5/3/201153.2253.8853.1253.202,998,070
5/2/201153.7353.8753.0053.311,812,863
4/29/201153.6954.0053.5453.622,746,102
4/28/201153.1053.7552.8653.722,034,340
4/27/201153.1153.4652.8653.292,120,439
4/26/201152.8353.5952.7753.172,004,519
4/25/201152.4352.6852.1952.631,339,373
4/21/201152.5452.6552.1452.551,308,201
4/20/201151.9152.6151.7752.312,553,031
4/19/201151.7351.9351.3551.782,142,185
4/18/201150.9451.8150.6651.722,710,400
4/15/201151.0051.6050.7451.422,633,724
4/14/201150.9851.1650.4951.131,672,859
4/13/201151.1351.5050.6451.261,559,287
4/12/201150.6951.5750.6951.061,936,187
4/11/201150.6451.2450.5851.091,707,071
4/8/201151.4751.4850.4350.702,413,889
4/7/201151.1351.9550.4951.123,157,266
4/6/201151.0051.6050.7951.553,829,350
4/5/201149.5951.0049.5350.974,564,077
4/4/201149.6049.8449.3149.601,782,504
4/1/201149.9250.0549.4149.502,401,449
3/31/201149.9750.2349.2549.733,350,204
3/30/201149.6950.2749.4850.092,237,814
3/29/201149.1549.5548.9449.481,890,262
3/28/201150.1050.2449.1849.212,579,850
3/25/201150.2950.6250.1250.151,679,638
3/24/201149.6650.5149.6650.322,448,657
3/23/201148.7849.6648.5649.542,165,505
3/22/201149.3549.5548.8348.862,347,013
3/21/201149.0549.3348.5949.272,207,642
3/18/201149.1649.1648.2548.663,523,302
3/17/201149.1749.3648.5748.671,999,614
3/16/201148.8649.2748.3248.593,413,434
3/15/201148.5149.3948.4949.083,601,420
3/14/201149.6449.9149.1049.382,498,567
3/11/201149.3850.0049.1349.771,576,660
3/10/201149.3149.8949.1449.471,979,080
3/9/201149.5349.8449.3449.591,983,527
3/8/201149.4849.8749.1149.513,743,083
3/7/201150.6550.6849.3149.323,649,008
3/4/201150.8051.1050.1550.582,758,711
3/3/201150.5051.1150.3350.945,543,110
3/2/201149.4850.5049.4350.473,166,082
3/1/201150.4650.4849.4749.623,935,804
2/28/201150.2150.3049.7549.873,765,016
2/25/201150.2550.8949.8350.333,248,643
2/24/201148.9050.4748.9050.245,588,712
2/23/201148.2049.9647.8448.816,021,521
2/22/201149.7350.2449.3649.722,797,200
2/18/201149.3350.1149.3050.082,272,969
2/17/201149.3449.5149.1149.202,616,112
2/16/201149.6050.0049.3649.422,487,438
2/15/201149.5149.9749.1749.302,196,829
2/14/201150.1550.3549.4949.542,390,707
2/11/201149.7651.0049.6150.803,305,627
2/10/201149.2550.0449.2049.982,236,424
2/9/201149.6949.9949.1649.372,597,386
2/8/201149.6549.9149.4449.841,884,798
2/7/201149.6550.0849.4949.793,068,077
2/4/201149.4849.8249.3949.703,023,708
2/3/201148.2649.8547.9649.515,034,688
2/2/201147.6747.8846.9547.133,576,879
2/1/201147.5748.2547.3347.943,792,437
1/31/201147.5747.6647.1047.393,463,290
1/28/201148.5648.7547.6047.713,182,588
1/27/201148.6048.7048.2548.613,971,891
1/26/201148.4748.7548.1648.592,756,483
1/25/201147.6148.5847.4048.565,882,802
1/24/201146.4647.8546.4647.553,456,770
1/21/201147.1747.4046.9847.232,678,499
1/20/201146.5847.2346.4547.024,179,158
1/19/201146.2146.9846.1746.744,320,943
1/18/201145.8146.2345.7946.182,065,523
1/14/201145.4746.0645.2645.972,321,909
1/13/201145.7846.0945.4545.522,494,252
1/12/201145.7946.1245.6545.892,290,906
1/11/201145.8846.1445.5945.682,664,408
1/10/201145.4245.9045.3445.583,368,295
1/7/201145.8045.9545.3245.655,213,064
1/6/201144.0245.7143.8445.529,568,537
1/5/201143.4043.4642.5543.006,276,907
1/4/201143.8443.9743.5443.584,970,349
1/3/201144.5744.6343.6043.814,299,932
12/31/201044.7744.7744.3544.391,285,837
Trading Center