TJX COMPANIES $50.85

up +0.55


24/5/2013 04:24 PM  |  NYSE : TJX  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

TJX historical data

Date Open High Low Close Volume
3/19/2010 21.66 21.71 21.43 21.49 36130
3/18/2010 21.67 21.71 21.39 21.58 36928
3/17/2010 21.69 21.69 21.51 21.55 29295
3/16/2010 21.45 21.62 21.42 21.62 38998
3/15/2010 21.04 21.45 21.00 21.44 48080
3/12/2010 20.99 21.18 20.91 21.07 46055
3/11/2010 20.89 20.99 20.82 20.89 39933
3/10/2010 20.84 20.99 20.72 20.94 28467
3/9/2010 20.79 20.97 20.71 20.83 27968
3/8/2010 20.79 20.83 20.65 20.77 27836
3/5/2010 20.65 20.77 20.50 20.77 38921
3/4/2010 20.62 20.72 20.26 20.52 76321
3/3/2010 20.62 20.72 20.48 20.58 47377
3/2/2010 20.85 20.85 20.46 20.54 54716
3/1/2010 20.82 20.90 20.54 20.84 53320
2/26/2010 20.80 21.05 20.79 20.82 62892
2/25/2010 19.94 20.95 19.88 20.87 106673
2/24/2010 19.68 20.28 19.43 20.26 70148
2/23/2010 19.69 19.75 19.40 19.59 45546
2/22/2010 19.64 19.74 19.49 19.69 40599
2/19/2010 19.50 19.71 19.49 19.58 29141
2/18/2010 19.40 19.60 19.27 19.55 30233
2/17/2010 19.32 19.48 19.32 19.40 29030
2/16/2010 18.91 19.25 18.87 19.24 29385
2/12/2010 18.59 18.84 18.56 18.80 35868
2/11/2010 18.81 18.83 18.63 18.76 47131
2/10/2010 18.97 19.06 18.70 18.81 41294
2/9/2010 19.07 19.08 18.85 18.96 29136
2/8/2010 19.18 19.18 18.90 18.90 26867
2/5/2010 19.11 19.25 18.85 19.16 49590
2/4/2010 19.38 19.45 19.07 19.08 50932
2/3/2010 19.58 19.62 19.27 19.38 46816
2/2/2010 19.39 19.62 19.38 19.62 58123
2/1/2010 19.06 19.39 19.06 19.25 50272
1/29/2010 19.21 19.43 19.00 19.01 43060
1/28/2010 19.22 19.32 19.05 19.12 54409
1/27/2010 19.06 19.30 18.92 19.20 40657
1/26/2010 18.48 19.23 18.48 19.04 61422
1/25/2010 18.53 18.64 18.39 18.51 30103
1/22/2010 18.41 18.66 18.33 18.37 46336
1/21/2010 18.76 18.81 18.40 18.43 40893
1/20/2010 18.84 18.84 18.58 18.71 21148
1/19/2010 18.60 18.95 18.60 18.94 25795
1/15/2010 18.85 19.06 18.56 18.65 39464
1/14/2010 19.15 19.15 18.81 18.90 27300
1/13/2010 19.09 19.19 18.96 19.14 27471
1/12/2010 19.15 19.18 18.93 19.07 28958
1/11/2010 19.41 19.43 19.13 19.25 36504
1/8/2010 19.16 19.31 19.02 19.28 58469
1/7/2010 19.38 19.87 19.13 19.53 136473
1/6/2010 18.53 18.65 18.39 18.58 37469
1/5/2010 17.96 18.52 17.96 18.51 53046
1/4/2010 18.00 18.33 17.88 18.02 62875
12/31/2009 18.41 18.49 18.27 18.28 15113
12/30/2009 18.32 18.55 18.32 18.43 22960
12/29/2009 18.51 18.56 18.40 18.40 24102
12/28/2009 18.45 18.54 18.40 18.47 22550
12/24/2009 18.50 18.59 18.38 18.40 10114
12/23/2009 18.44 18.58 18.37 18.55 29124
12/22/2009 18.72 18.72 18.44 18.48 28989
12/21/2009 18.47 18.68 18.37 18.59 36347
12/18/2009 18.44 18.47 18.14 18.39 56270
12/17/2009 18.59 18.59 18.29 18.37 74808
12/16/2009 18.95 19.11 18.58 18.61 55752
12/15/2009 19.03 19.18 18.90 18.96 51321
12/14/2009 18.83 19.10 18.71 19.07 46609
12/11/2009 18.97 19.06 18.68 18.70 49934
12/10/2009 18.54 18.96 18.47 18.94 63838
12/9/2009 18.47 18.57 18.27 18.56 58181
12/8/2009 18.45 18.53 17.98 18.41 58572
12/7/2009 18.27 18.55 18.20 18.48 81561
12/4/2009 18.71 18.86 18.11 18.22 117876
12/3/2009 18.71 18.79 18.04 18.66 155844
12/2/2009 19.34 19.38 19.05 19.20 50919
12/1/2009 19.35 19.43 19.19 19.26 46962
11/30/2009 19.37 19.37 18.92 19.19 53700
11/27/2009 19.19 19.53 19.06 19.31 20195
11/25/2009 19.41 19.55 19.41 19.54 32996
11/24/2009 19.33 19.52 19.13 19.39 46825
11/23/2009 19.50 19.56 19.24 19.35 37889
11/20/2009 19.50 19.67 19.27 19.40 42078
11/19/2009 19.47 19.59 19.36 19.55 40605
11/18/2009 19.50 19.73 19.44 19.57 59066
11/17/2009 19.34 19.63 18.85 19.46 92509
11/16/2009 19.74 19.88 19.65 19.76 52932
11/13/2009 19.46 19.68 19.35 19.49 34515
11/12/2009 19.59 19.67 19.28 19.37 37525
11/11/2009 19.65 19.86 19.48 19.57 35008
11/10/2009 19.60 19.71 19.38 19.59 27568
11/9/2009 19.26 19.60 19.17 19.59 36464
11/6/2009 19.11 19.23 18.84 19.17 50536
11/5/2009 19.27 19.42 18.92 19.13 52542
11/4/2009 19.28 19.38 19.03 19.15 47781
11/3/2009 19.12 19.31 18.93 19.23 47316
11/2/2009 18.77 19.29 18.65 19.17 49384
10/30/2009 19.18 19.35 18.64 18.68 55347
10/29/2009 19.11 19.30 18.78 19.23 44695
10/28/2009 19.54 19.65 18.88 18.92 53262
10/27/2009 20.05 20.05 19.48 19.50 58935
10/26/2009 19.99 20.32 19.89 20.08 57795
Marketplace
Trading Center