|
 TJX Companies - [Ticker: TJX] |     | | Last Trade | 47.17 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.22 (+0.97%) | Open | 48.52 | | High | 48.77 | Low | 46.94 | | Volume | 10,420,401 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 69.94 x 200 - 69.96 x 800 | | Former Close | 48.39 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TJX quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,810,400 | 20.33 | 20.46 | 19.77 | 20.27 | 00:00:00 | | 2000-01-04 | 2,277,200 | 20.02 | 20.21 | 18.59 | 19.21 | 00:00:00 | | 2000-01-05 | 3,002,800 | 19.21 | 19.40 | 18.65 | 18.65 | 00:00:00 | | 2000-01-06 | 3,374,000 | 19.96 | 20.71 | 19.65 | 19.77 | 00:00:00 | | 2000-01-07 | 2,177,600 | 19.83 | 20.77 | 19.46 | 20.27 | 00:00:00 | | 2000-01-10 | 1,904,000 | 20.15 | 20.27 | 19.90 | 19.96 | 00:00:00 | | 2000-01-11 | 2,447,200 | 19.96 | 20.15 | 19.58 | 19.65 | 00:00:00 | | 2000-01-12 | 2,047,200 | 19.65 | 19.71 | 19.46 | 19.46 | 00:00:00 | | 2000-01-13 | 2,342,200 | 19.46 | 19.65 | 19.02 | 19.46 | 00:00:00 | | 2000-01-14 | 1,158,000 | 19.40 | 19.90 | 19.34 | 19.65 | 00:00:00 | | 2000-01-18 | 986,000 | 19.40 | 19.52 | 18.90 | 19.02 | 00:00:00 | | 2000-01-19 | 1,810,800 | 19.27 | 19.34 | 18.34 | 18.40 | 00:00:00 | | 2000-01-20 | 1,154,800 | 18.84 | 18.96 | 18.15 | 18.46 | 00:00:00 | | 2000-01-21 | 5,423,600 | 18.21 | 18.28 | 16.84 | 17.21 | 00:00:00 | | 2000-01-24 | 3,547,800 | 16.72 | 17.15 | 16.47 | 16.59 | 00:00:00 | | 2000-01-25 | 1,646,000 | 16.59 | 17.15 | 16.53 | 16.97 | 00:00:00 | | 2000-01-26 | 2,058,200 | 16.78 | 17.46 | 16.78 | 17.34 | 00:00:00 | | 2000-01-27 | 1,528,600 | 17.28 | 17.78 | 16.84 | 17.09 | 00:00:00 | | 2000-01-28 | 1,741,600 | 16.84 | 16.90 | 16.22 | 16.28 | 00:00:00 | | 2000-01-31 | 1,412,000 | 16.34 | 16.47 | 16.03 | 16.28 | 00:00:00 | | 2000-02-01 | 1,312,000 | 16.03 | 16.65 | 16.03 | 16.59 | 00:00:00 | | 2000-02-02 | 1,490,200 | 16.65 | 17.71 | 16.03 | 17.46 | 00:00:00 | | 2000-02-03 | 2,790,200 | 17.21 | 18.52 | 16.97 | 18.15 | 00:00:00 | | 2000-02-04 | 2,686,000 | 18.15 | 18.59 | 17.21 | 18.28 | 00:00:00 | | 2000-02-07 | 2,246,800 | 17.84 | 17.90 | 16.90 | 17.15 | 00:00:00 | | 2000-02-08 | 1,647,400 | 17.38 | 17.75 | 17.38 | 17.56 | 00:00:00 | | 2000-02-09 | 1,133,200 | 17.50 | 17.50 | 17.00 | 17.06 | 00:00:00 | | 2000-02-10 | 1,156,200 | 17.00 | 17.50 | 16.38 | 17.25 | 00:00:00 | | 2000-02-11 | 1,179,400 | 17.38 | 17.38 | 16.38 | 16.75 | 00:00:00 | | 2000-02-14 | 818,200 | 16.81 | 16.88 | 16.31 | 16.69 | 00:00:00 | | 2000-02-15 | 1,165,400 | 16.69 | 16.69 | 16.12 | 16.31 | 00:00:00 | | 2000-02-16 | 1,671,600 | 16.38 | 16.38 | 15.50 | 15.62 | 00:00:00 | | 2000-02-17 | 1,932,000 | 15.56 | 16.19 | 15.00 | 15.19 | 00:00:00 | | 2000-02-18 | 1,632,800 | 15.38 | 15.62 | 15.00 | 15.12 | 00:00:00 | | 2000-02-22 | 1,044,800 | 15.38 | 15.38 | 14.75 | 14.88 | 00:00:00 | | 2000-02-23 | 15,366 | 7.50 | 7.59 | 7.34 | 7.34 | 00:00:00 | | 2000-02-24 | 1,355,600 | 14.50 | 14.62 | 13.94 | 14.25 | 00:00:00 | | 2000-02-25 | 1,647,600 | 14.25 | 14.75 | 13.94 | 14.12 | 00:00:00 | | 2000-02-28 | 3,012,000 | 14.12 | 15.00 | 14.12 | 15.00 | 00:00:00 | | 2000-02-29 | 3,318,400 | 15.12 | 16.25 | 15.12 | 15.94 | 00:00:00 | | 2000-03-01 | 3,396,800 | 16.19 | 16.62 | 15.62 | 16.50 | 00:00:00 | | 2000-03-02 | 1,977,400 | 16.56 | 17.31 | 16.50 | 16.75 | 00:00:00 | | 2000-03-03 | 1,489,600 | 16.25 | 17.25 | 15.56 | 16.94 | 00:00:00 | | 2000-03-06 | 945,600 | 16.75 | 16.75 | 16.12 | 16.38 | 00:00:00 | | 2000-03-07 | 1,031,600 | 16.25 | 16.31 | 15.50 | 15.62 | 00:00:00 | | 2000-03-08 | 2,187,200 | 15.00 | 15.75 | 14.81 | 15.75 | 00:00:00 | | 2000-03-09 | 3,176,000 | 15.50 | 15.69 | 15.25 | 15.62 | 00:00:00 | | 2000-03-10 | 2,094,000 | 15.31 | 15.50 | 15.19 | 15.25 | 00:00:00 | | 2000-03-13 | 2,357,600 | 15.12 | 15.12 | 14.50 | 15.00 | 00:00:00 | | 2000-03-14 | 1,974,400 | 14.94 | 15.38 | 14.75 | 15.12 | 00:00:00 | | 2000-03-15 | 3,463,600 | 14.88 | 17.19 | 14.75 | 17.00 | 00:00:00 | | 2000-03-16 | 6,316,000 | 17.75 | 21.00 | 17.56 | 20.00 | 00:00:00 | | 2000-03-17 | 3,933,600 | 20.12 | 20.19 | 19.00 | 19.00 | 00:00:00 | | 2000-03-20 | 1,723,200 | 19.25 | 19.75 | 19.00 | 19.69 | 00:00:00 | | 2000-03-21 | 3,646,400 | 19.94 | 20.25 | 19.69 | 20.00 | 00:00:00 | | 2000-03-22 | 2,610,800 | 19.94 | 20.00 | 19.50 | 19.94 | 00:00:00 | | 2000-03-23 | 1,624,400 | 19.94 | 20.00 | 19.56 | 19.94 | 00:00:00 | | 2000-03-24 | 2,427,200 | 20.00 | 20.94 | 19.88 | 20.88 | 00:00:00 | | 2000-03-27 | 2,368,000 | 20.69 | 21.06 | 20.50 | 20.69 | 00:00:00 | | 2000-03-28 | 2,554,400 | 20.94 | 22.44 | 20.81 | 21.06 | 00:00:00 | | 2000-03-29 | 2,727,600 | 21.25 | 21.38 | 20.62 | 21.12 | 00:00:00 | | 2000-03-30 | 4,528,600 | 21.06 | 24.00 | 21.06 | 22.94 | 00:00:00 | | 2000-03-31 | 5,568,800 | 23.12 | 24.56 | 22.12 | 22.19 | 00:00:00 | | 2000-04-03 | 2,272,400 | 22.50 | 24.00 | 22.50 | 23.81 | 00:00:00 | | 2000-04-04 | 2,736,800 | 23.81 | 24.44 | 22.25 | 23.31 | 00:00:00 | | 2000-04-05 | 1,167,400 | 23.56 | 23.88 | 23.06 | 23.69 | 00:00:00 | | 2000-04-06 | 3,703,600 | 23.62 | 23.69 | 22.50 | 23.00 | 00:00:00 | | 2000-04-07 | 2,259,600 | 23.00 | 23.56 | 22.56 | 22.88 | 00:00:00 | | 2000-04-10 | 2,806,400 | 22.56 | 22.62 | 22.00 | 22.19 | 00:00:00 | | 2000-04-11 | 2,545,200 | 22.00 | 22.12 | 21.31 | 21.75 | 00:00:00 | | 2000-04-12 | 2,278,000 | 21.75 | 22.31 | 21.56 | 21.56 | 00:00:00 | | 2000-04-13 | 3,318,200 | 21.81 | 22.12 | 21.06 | 21.06 | 00:00:00 | | 2000-04-14 | 2,716,800 | 21.00 | 21.06 | 19.38 | 19.75 | 00:00:00 | | 2000-04-17 | 2,043,600 | 20.00 | 20.19 | 19.81 | 20.00 | 00:00:00 | | 2000-04-18 | 1,145,200 | 20.00 | 20.38 | 19.88 | 20.12 | 00:00:00 | | 2000-04-19 | 919,200 | 20.38 | 20.69 | 20.19 | 20.44 | 00:00:00 | | 2000-04-20 | 1,380,400 | 20.62 | 20.69 | 20.31 | 20.50 | 00:00:00 | | 2000-04-24 | 1,460,800 | 20.25 | 20.69 | 20.19 | 20.44 | 00:00:00 | | 2000-04-25 | 2,697,600 | 20.19 | 20.31 | 19.75 | 19.81 | 00:00:00 | | 2000-04-26 | 2,519,200 | 19.94 | 20.00 | 18.44 | 18.56 | 00:00:00 | | 2000-04-27 | 2,304,800 | 18.00 | 18.44 | 17.38 | 18.00 | 00:00:00 | | 2000-04-28 | 1,953,400 | 19.25 | 19.88 | 18.94 | 19.19 | 00:00:00 | | 2000-05-01 | 1,711,400 | 19.31 | 19.44 | 19.06 | 19.38 | 00:00:00 | | 2000-05-02 | 2,218,800 | 19.00 | 19.19 | 18.06 | 19.06 | 00:00:00 | | 2000-05-03 | 2,477,600 | 18.62 | 18.62 | 17.81 | 17.88 | 00:00:00 | | 2000-05-04 | 1,655,400 | 18.75 | 19.12 | 18.38 | 18.69 | 00:00:00 | | 2000-05-05 | 1,231,200 | 18.44 | 19.25 | 18.44 | 18.81 | 00:00:00 | | 2000-05-08 | 2,009,200 | 18.75 | 18.81 | 18.00 | 18.19 | 00:00:00 | | 2000-05-09 | 1,062,000 | 18.44 | 18.75 | 18.25 | 18.56 | 00:00:00 | | 2000-05-10 | 1,233,200 | 18.38 | 18.56 | 18.12 | 18.25 | 00:00:00 | | 2000-05-11 | 1,377,200 | 18.12 | 18.25 | 17.62 | 18.00 | 00:00:00 | | 2000-05-12 | 1,152,200 | 18.12 | 18.25 | 17.94 | 18.06 | 00:00:00 | | 2000-05-15 | 1,724,000 | 18.12 | 19.50 | 18.12 | 19.50 | 00:00:00 | | 2000-05-16 | 2,387,800 | 20.38 | 20.62 | 19.75 | 20.00 | 00:00:00 | | 2000-05-17 | 1,842,400 | 19.75 | 20.00 | 19.56 | 19.62 | 00:00:00 | | 2000-05-18 | 2,113,200 | 19.12 | 20.06 | 19.12 | 20.00 | 00:00:00 | | 2000-05-19 | 1,991,800 | 19.81 | 20.62 | 19.81 | 20.50 | 00:00:00 | | 2000-05-22 | 1,019,200 | 20.62 | 20.88 | 20.19 | 20.38 | 00:00:00 | | 2000-05-23 | 1,478,600 | 20.50 | 21.69 | 20.44 | 21.19 | 00:00:00 | | 2000-05-24 | 2,173,200 | 21.31 | 21.31 | 20.56 | 20.88 | 00:00:00 | | 2000-05-25 | 1,555,000 | 20.88 | 21.25 | 20.75 | 20.88 | 00:00:00 | | 2000-05-26 | 429,600 | 20.88 | 20.88 | 20.69 | 20.69 | 00:00:00 | | 2000-05-30 | 580,800 | 20.75 | 21.38 | 20.69 | 21.06 | 00:00:00 | | 2000-05-31 | 750,800 | 21.31 | 22.19 | 21.12 | 21.62 | 00:00:00 | | 2000-06-01 | 1,232,600 | 21.25 | 22.38 | 21.19 | 21.94 | 00:00:00 | | 2000-06-02 | 15,262 | 11.00 | 11.16 | 10.97 | 11.13 | 00:00:00 | | 2000-06-05 | 732,400 | 22.25 | 22.38 | 21.75 | 21.75 | 00:00:00 | | 2000-06-06 | 1,096,000 | 21.38 | 21.38 | 20.19 | 20.31 | 00:00:00 | | 2000-06-07 | 826,800 | 20.44 | 21.44 | 20.44 | 21.19 | 00:00:00 | | 2000-06-08 | 912,800 | 21.25 | 21.25 | 20.44 | 20.88 | 00:00:00 | | 2000-06-09 | 12,692 | 10.38 | 10.56 | 10.38 | 10.38 | 00:00:00 | | 2000-06-12 | 748,400 | 21.00 | 21.00 | 20.06 | 20.12 | 00:00:00 | | 2000-06-13 | 972,000 | 19.94 | 20.00 | 19.56 | 19.94 | 00:00:00 | | 2000-06-14 | 1,341,000 | 19.75 | 19.94 | 19.25 | 19.56 | 00:00:00 | | 2000-06-15 | 817,200 | 19.62 | 20.50 | 19.62 | 20.12 | 00:00:00 | | 2000-06-16 | 1,766,000 | 20.12 | 20.19 | 19.69 | 20.00 | 00:00:00 | | 2000-06-19 | 960,800 | 19.94 | 20.06 | 19.50 | 19.56 | 00:00:00 | | 2000-06-20 | 1,381,600 | 19.50 | 19.50 | 18.62 | 18.62 | 00:00:00 | | 2000-06-21 | 1,798,400 | 18.88 | 19.06 | 18.19 | 18.38 | 00:00:00 | | 2000-06-22 | 1,879,400 | 18.62 | 18.94 | 18.31 | 18.31 | 00:00:00 | | 2000-06-23 | 1,546,800 | 18.50 | 18.56 | 18.25 | 18.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
