|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,781,800 | 22.15 | 22.37 | 22.03 | 22.24 | 00:00:00 | | 2004-10-14 | 1,433,200 | 22.15 | 22.17 | 21.97 | 22.02 | 00:00:00 | | 2004-10-15 | 1,154,000 | 22.12 | 22.35 | 22.00 | 22.14 | 00:00:00 | | 2004-10-18 | 1,747,700 | 22.15 | 22.47 | 21.95 | 22.47 | 00:00:00 | | 2004-10-19 | 2,048,100 | 22.55 | 22.70 | 22.45 | 22.46 | 00:00:00 | | 2004-10-20 | 1,285,500 | 22.35 | 22.75 | 22.30 | 22.63 | 00:00:00 | | 2004-10-21 | 1,764,100 | 22.55 | 23.18 | 22.48 | 22.95 | 00:00:00 | | 2004-10-22 | 3,800,500 | 23.05 | 23.76 | 23.05 | 23.24 | 00:00:00 | | 2004-10-25 | 2,210,500 | 23.25 | 23.31 | 22.92 | 23.16 | 00:00:00 | | 2004-10-26 | 1,736,900 | 23.16 | 23.46 | 23.06 | 23.41 | 00:00:00 | | 2004-10-27 | 2,355,700 | 23.40 | 23.78 | 23.22 | 23.72 | 00:00:00 | | 2004-10-28 | 1,516,000 | 23.66 | 23.96 | 23.59 | 23.78 | 00:00:00 | | 2004-10-29 | 1,948,100 | 23.80 | 24.05 | 23.71 | 23.98 | 00:00:00 | | 2004-11-01 | 2,075,000 | 23.92 | 23.98 | 23.45 | 23.70 | 00:00:00 | | 2004-11-02 | 1,739,500 | 23.65 | 24.08 | 23.64 | 23.89 | 00:00:00 | | 2004-11-03 | 2,004,200 | 24.19 | 24.32 | 23.80 | 24.23 | 00:00:00 | | 2004-11-04 | 2,749,800 | 24.35 | 25.12 | 24.20 | 25.00 | 00:00:00 | | 2004-11-05 | 2,596,800 | 25.00 | 25.47 | 24.96 | 25.21 | 00:00:00 | | 2004-11-08 | 1,910,200 | 25.16 | 25.41 | 25.00 | 25.28 | 00:00:00 | | 2004-11-09 | 1,747,500 | 25.22 | 25.30 | 24.78 | 24.86 | 00:00:00 | | 2004-11-10 | 2,642,600 | 24.98 | 25.17 | 24.91 | 24.96 | 00:00:00 | | 2004-11-11 | 2,048,600 | 24.97 | 25.00 | 24.70 | 24.81 | 00:00:00 | | 2004-11-12 | 2,322,500 | 24.82 | 25.07 | 24.81 | 24.96 | 00:00:00 | | 2004-11-15 | 3,747,000 | 24.96 | 25.50 | 24.96 | 25.27 | 00:00:00 | | 2004-11-16 | 2,903,300 | 25.25 | 25.26 | 24.41 | 24.52 | 00:00:00 | | 2004-11-17 | 3,681,800 | 24.77 | 24.88 | 24.09 | 24.20 | 00:00:00 | | 2004-11-18 | 3,458,400 | 24.15 | 24.19 | 23.90 | 23.95 | 00:00:00 | | 2004-11-19 | 1,677,100 | 24.00 | 24.05 | 23.53 | 23.67 | 00:00:00 | | 2004-11-22 | 2,168,200 | 23.75 | 24.19 | 23.65 | 24.06 | 00:00:00 | | 2004-11-23 | 3,068,200 | 24.18 | 24.45 | 24.15 | 24.37 | 00:00:00 | | 2004-11-24 | 1,369,200 | 24.47 | 24.55 | 24.20 | 24.37 | 00:00:00 | | 2004-11-26 | 653,100 | 24.43 | 24.64 | 24.42 | 24.60 | 00:00:00 | | 2004-11-29 | 1,900,400 | 24.60 | 24.70 | 24.17 | 24.19 | 00:00:00 | | 2004-11-30 | 3,868,200 | 24.19 | 24.19 | 23.36 | 23.54 | 00:00:00 | | 2004-12-01 | 2,800,600 | 23.54 | 24.34 | 23.54 | 24.18 | 00:00:00 | | 2004-12-02 | 3,054,700 | 23.91 | 24.36 | 23.59 | 24.14 | 00:00:00 | | 2004-12-03 | 2,892,300 | 23.97 | 24.40 | 23.83 | 24.29 | 00:00:00 | | 2004-12-06 | 3,457,300 | 24.29 | 24.67 | 24.27 | 24.51 | 00:00:00 | | 2004-12-07 | 2,508,000 | 24.45 | 24.68 | 24.40 | 24.48 | 00:00:00 | | 2004-12-08 | 1,694,100 | 24.48 | 24.99 | 24.47 | 24.84 | 00:00:00 | | 2004-12-09 | 1,735,700 | 24.84 | 25.03 | 24.69 | 24.98 | 00:00:00 | | 2004-12-10 | 1,727,100 | 24.95 | 25.12 | 24.91 | 25.01 | 00:00:00 | | 2004-12-13 | 2,100,600 | 25.01 | 25.02 | 24.62 | 24.68 | 00:00:00 | | 2004-12-14 | 1,661,000 | 24.68 | 25.06 | 24.68 | 25.05 | 00:00:00 | | 2004-12-15 | 2,740,300 | 24.99 | 25.15 | 24.75 | 24.89 | 00:00:00 | | 2004-12-16 | 1,821,100 | 24.90 | 25.00 | 24.58 | 24.66 | 00:00:00 | | 2004-12-17 | 2,898,800 | 24.20 | 24.71 | 24.20 | 24.43 | 00:00:00 | | 2004-12-20 | 1,294,300 | 24.43 | 24.68 | 24.35 | 24.52 | 00:00:00 | | 2004-12-21 | 2,571,700 | 24.53 | 24.80 | 24.47 | 24.52 | 00:00:00 | | 2004-12-22 | 2,873,400 | 24.34 | 24.97 | 24.31 | 24.84 | 00:00:00 | | 2004-12-23 | 1,409,100 | 24.84 | 25.07 | 24.76 | 24.89 | 00:00:00 | | 2004-12-27 | 1,763,000 | 24.89 | 25.15 | 24.78 | 24.78 | 00:00:00 | | 2004-12-28 | 1,723,500 | 24.79 | 24.88 | 24.60 | 24.86 | 00:00:00 | | 2004-12-29 | 1,200,400 | 24.86 | 25.19 | 24.86 | 25.17 | 00:00:00 | | 2004-12-30 | 786,100 | 25.17 | 25.25 | 25.06 | 25.20 | 00:00:00 | | 2004-12-31 | 801,600 | 25.20 | 25.35 | 25.13 | 25.13 | 00:00:00 | | 2005-01-03 | 2,524,700 | 25.15 | 25.44 | 24.74 | 24.85 | 00:00:00 | | 2005-01-04 | 2,847,800 | 24.95 | 25.01 | 24.67 | 24.76 | 00:00:00 | | 2005-01-05 | 1,939,000 | 24.75 | 24.96 | 24.60 | 24.66 | 00:00:00 | | 2005-01-06 | 2,488,000 | 24.91 | 24.94 | 24.56 | 24.67 | 00:00:00 | | 2005-01-07 | 1,692,400 | 24.72 | 24.72 | 24.35 | 24.55 | 00:00:00 | | 2005-01-10 | 1,796,400 | 24.35 | 24.98 | 24.35 | 24.82 | 00:00:00 | | 2005-01-11 | 1,452,900 | 24.62 | 24.81 | 24.43 | 24.65 | 00:00:00 | | 2005-01-12 | 1,875,600 | 24.60 | 24.88 | 24.50 | 24.86 | 00:00:00 | | 2005-01-13 | 1,923,100 | 24.80 | 24.92 | 24.65 | 24.80 | 00:00:00 | | 2005-01-14 | 1,087,700 | 24.75 | 25.00 | 24.70 | 24.97 | 00:00:00 | | 2005-01-18 | 2,482,500 | 24.82 | 25.46 | 24.80 | 25.43 | 00:00:00 | | 2005-01-19 | 1,232,000 | 25.28 | 25.47 | 25.14 | 25.15 | 00:00:00 | | 2005-01-20 | 1,352,300 | 25.03 | 25.33 | 25.00 | 25.10 | 00:00:00 | | 2005-01-21 | 1,157,400 | 25.05 | 25.24 | 24.96 | 24.97 | 00:00:00 | | 2005-01-24 | 1,681,400 | 24.99 | 25.15 | 24.62 | 24.68 | 00:00:00 | | 2005-01-25 | 1,112,200 | 24.68 | 25.11 | 24.68 | 24.81 | 00:00:00 | | 2005-01-26 | 1,667,500 | 24.82 | 24.96 | 24.79 | 24.90 | 00:00:00 | | 2005-01-27 | 1,966,000 | 24.75 | 25.22 | 24.71 | 25.01 | 00:00:00 | | 2005-01-28 | 1,304,000 | 25.09 | 25.13 | 24.73 | 24.84 | 00:00:00 | | 2005-01-31 | 1,486,100 | 25.00 | 25.14 | 24.87 | 25.04 | 00:00:00 | | 2005-02-01 | 1,167,000 | 25.11 | 25.47 | 25.08 | 25.40 | 00:00:00 | | 2005-02-02 | 1,865,000 | 25.50 | 25.84 | 25.49 | 25.73 | 00:00:00 | | 2005-02-03 | 1,706,100 | 25.93 | 25.93 | 25.57 | 25.80 | 00:00:00 | | 2005-02-04 | 1,130,900 | 25.72 | 25.96 | 25.69 | 25.85 | 00:00:00 | | 2005-02-07 | 1,152,300 | 25.84 | 25.95 | 25.77 | 25.89 | 00:00:00 | | 2005-02-08 | 1,089,600 | 25.74 | 25.86 | 25.49 | 25.49 | 00:00:00 | | 2005-02-09 | 1,616,900 | 25.41 | 25.49 | 25.11 | 25.13 | 00:00:00 | | 2005-02-10 | 1,659,100 | 25.29 | 25.35 | 25.15 | 25.21 | 00:00:00 | | 2005-02-11 | 981,700 | 25.20 | 25.55 | 25.18 | 25.35 | 00:00:00 | | 2005-02-14 | 962,000 | 25.30 | 25.45 | 25.24 | 25.29 | 00:00:00 | | 2005-02-15 | 1,578,500 | 25.30 | 25.55 | 25.18 | 25.35 | 00:00:00 | | 2005-02-16 | 1,644,000 | 25.25 | 25.33 | 25.07 | 25.25 | 00:00:00 | | 2005-02-17 | 1,303,600 | 25.25 | 25.48 | 25.10 | 25.28 | 00:00:00 | | 2005-02-18 | 1,103,700 | 25.30 | 25.42 | 25.15 | 25.30 | 00:00:00 | | 2005-02-22 | 1,816,900 | 25.30 | 25.43 | 24.65 | 24.74 | 00:00:00 | | 2005-02-23 | 2,193,800 | 24.90 | 24.97 | 24.31 | 24.42 | 00:00:00 | | 2005-02-24 | 3,029,400 | 24.30 | 24.37 | 23.88 | 24.10 | 00:00:00 | | 2005-02-25 | 2,381,400 | 24.02 | 24.44 | 23.84 | 24.20 | 00:00:00 | | 2005-02-28 | 2,123,900 | 24.15 | 24.52 | 23.94 | 24.42 | 00:00:00 | | 2005-03-01 | 1,764,200 | 24.55 | 24.69 | 24.40 | 24.51 | 00:00:00 | | 2005-03-02 | 2,496,900 | 24.31 | 24.61 | 24.21 | 24.42 | 00:00:00 | | 2005-03-03 | 3,143,400 | 24.62 | 25.01 | 24.44 | 24.67 | 00:00:00 | | 2005-03-04 | 2,034,600 | 24.69 | 25.02 | 24.60 | 24.75 | 00:00:00 | | 2005-03-07 | 1,257,500 | 24.88 | 25.05 | 24.66 | 24.80 | 00:00:00 | | 2005-03-08 | 2,538,200 | 24.80 | 24.81 | 24.30 | 24.34 | 00:00:00 | | 2005-03-09 | 2,721,900 | 24.30 | 24.70 | 24.29 | 24.56 | 00:00:00 | | 2005-03-10 | 1,426,300 | 24.60 | 24.79 | 24.55 | 24.60 | 00:00:00 | | 2005-03-11 | 3,211,300 | 24.70 | 24.88 | 24.56 | 24.82 | 00:00:00 | | 2005-03-14 | 2,229,800 | 24.88 | 24.99 | 24.49 | 24.62 | 00:00:00 | | 2005-03-15 | 1,748,100 | 24.78 | 24.90 | 24.64 | 24.77 | 00:00:00 | | 2005-03-16 | 1,812,300 | 24.70 | 24.86 | 24.40 | 24.49 | 00:00:00 | | 2005-03-17 | 1,425,500 | 24.60 | 24.78 | 24.35 | 24.49 | 00:00:00 | | 2005-03-18 | 2,671,300 | 24.50 | 24.69 | 24.30 | 24.52 | 00:00:00 | | 2005-03-21 | 1,500,200 | 24.52 | 24.60 | 24.28 | 24.44 | 00:00:00 | | 2005-03-22 | 1,868,700 | 24.37 | 24.75 | 24.29 | 24.30 | 00:00:00 | | 2005-03-23 | 2,312,600 | 24.20 | 24.39 | 24.08 | 24.18 | 00:00:00 | | 2005-03-24 | 1,568,700 | 24.18 | 24.37 | 24.07 | 24.17 | 00:00:00 | | 2005-03-28 | 1,216,100 | 24.18 | 24.74 | 24.18 | 24.62 | 00:00:00 | | 2005-03-29 | 1,981,300 | 24.60 | 24.87 | 24.51 | 24.53 | 00:00:00 | | 2005-03-30 | 2,096,200 | 24.53 | 24.70 | 24.44 | 24.58 | 00:00:00 | | 2005-03-31 | 2,310,000 | 24.60 | 24.77 | 24.40 | 24.63 | 00:00:00 | | 2005-04-01 | 3,478,200 | 24.78 | 24.80 | 24.02 | 24.22 | 00:00:00 | | 2005-04-04 | 1,764,100 | 24.25 | 24.41 | 23.86 | 24.24 | 00:00:00 | | 2005-04-05 | 1,987,200 | 24.24 | 24.71 | 24.24 | 24.55 | 00:00:00 | | 2005-04-06 | 1,795,700 | 24.55 | 24.55 | 24.16 | 24.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
