|
 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 | | 2005-09-26 | 2,688,800 | 20.57 | 20.92 | 20.33 | 20.54 | 00:00:00 | | 2005-09-27 | 1,869,500 | 20.65 | 20.66 | 20.32 | 20.43 | 00:00:00 | | 2005-09-28 | 1,867,100 | 20.50 | 20.77 | 20.10 | 20.29 | 00:00:00 | | 2005-09-29 | 2,400,200 | 20.12 | 20.38 | 19.95 | 20.26 | 00:00:00 | | 2005-09-30 | 2,444,200 | 20.35 | 20.54 | 20.19 | 20.48 | 00:00:00 | | 2005-10-03 | 1,789,300 | 20.58 | 20.73 | 20.44 | 20.48 | 00:00:00 | | 2005-10-04 | 2,122,600 | 20.44 | 20.78 | 20.44 | 20.50 | 00:00:00 | | 2005-10-05 | 3,737,200 | 20.47 | 20.65 | 20.41 | 20.41 | 00:00:00 | | 2005-10-06 | 8,993,000 | 20.41 | 21.51 | 20.31 | 21.40 | 00:00:00 | | 2005-10-07 | 3,897,500 | 21.35 | 21.61 | 21.11 | 21.21 | 00:00:00 | | 2005-10-10 | 5,400,300 | 21.80 | 22.10 | 21.60 | 21.60 | 00:00:00 | | 2005-10-11 | 6,385,500 | 21.89 | 22.27 | 21.61 | 21.63 | 00:00:00 | | 2005-10-12 | 5,930,800 | 21.25 | 21.48 | 20.85 | 20.89 | 00:00:00 | | 2005-10-13 | 3,988,900 | 20.90 | 21.10 | 20.57 | 20.84 | 00:00:00 | | 2005-10-14 | 2,912,100 | 20.84 | 21.07 | 20.74 | 21.00 | 00:00:00 | | 2005-10-17 | 3,094,400 | 20.90 | 20.95 | 20.70 | 20.90 | 00:00:00 | | 2005-10-18 | 3,378,300 | 20.74 | 20.90 | 20.61 | 20.79 | 00:00:00 | | 2005-10-19 | 3,294,200 | 20.71 | 21.00 | 20.50 | 21.00 | 00:00:00 | | 2005-10-20 | 3,594,300 | 21.00 | 21.39 | 20.82 | 20.89 | 00:00:00 | | 2005-10-21 | 3,539,700 | 21.05 | 21.06 | 20.64 | 20.70 | 00:00:00 | | 2005-10-24 | 3,100,300 | 20.69 | 21.10 | 20.68 | 20.75 | 00:00:00 | | 2005-10-25 | 2,660,500 | 20.78 | 20.85 | 20.54 | 20.61 | 00:00:00 | | 2005-10-26 | 3,014,300 | 20.60 | 21.32 | 20.49 | 20.78 | 00:00:00 | | 2005-10-27 | 2,135,100 | 20.82 | 20.82 | 20.32 | 20.38 | 00:00:00 | | 2005-10-28 | 2,326,800 | 20.50 | 20.96 | 20.46 | 20.93 | 00:00:00 | | 2005-10-31 | 2,398,700 | 21.17 | 21.67 | 21.17 | 21.53 | 00:00:00 | | 2005-11-01 | 2,511,600 | 21.47 | 21.57 | 21.19 | 21.52 | 00:00:00 | | 2005-11-02 | 4,828,800 | 21.55 | 22.19 | 21.50 | 22.12 | 00:00:00 | | 2005-11-03 | 6,230,700 | 21.65 | 22.12 | 21.53 | 21.97 | 00:00:00 | | 2005-11-04 | 3,818,300 | 21.97 | 22.31 | 21.84 | 22.23 | 00:00:00 | | 2005-11-07 | 9,166,000 | 22.43 | 22.45 | 22.05 | 22.17 | 00:00:00 | | 2005-11-08 | 2,471,600 | 22.05 | 22.15 | 21.76 | 22.11 | 00:00:00 | | 2005-11-09 | 2,425,700 | 22.11 | 22.20 | 21.83 | 22.01 | 00:00:00 | | 2005-11-10 | 3,090,100 | 22.10 | 22.38 | 21.95 | 22.31 | 00:00:00 | | 2005-11-11 | 2,336,100 | 22.30 | 22.35 | 21.98 | 22.20 | 00:00:00 | | 2005-11-14 | 4,236,300 | 22.20 | 22.25 | 21.93 | 22.13 | 00:00:00 | | 2005-11-15 | 4,183,900 | 22.13 | 22.45 | 21.79 | 21.90 | 00:00:00 | | 2005-11-16 | 2,363,900 | 21.90 | 22.14 | 21.81 | 22.03 | 00:00:00 | | 2005-11-17 | 2,896,800 | 22.17 | 22.33 | 22.01 | 22.22 | 00:00:00 | | 2005-11-18 | 2,480,500 | 22.47 | 22.51 | 22.20 | 22.47 | 00:00:00 | | 2005-11-21 | 2,102,900 | 22.41 | 22.77 | 22.30 | 22.69 | 00:00:00 | | 2005-11-22 | 1,717,000 | 22.64 | 22.77 | 22.50 | 22.75 | 00:00:00 | | 2005-11-23 | 1,454,200 | 22.75 | 22.82 | 22.60 | 22.72 | 00:00:00 | | 2005-11-25 | 971,900 | 22.85 | 22.93 | 22.37 | 22.90 | 00:00:00 | | 2005-11-28 | 2,947,900 | 22.90 | 22.90 | 22.51 | 22.69 | 00:00:00 | | 2005-11-29 | 1,803,500 | 22.92 | 22.98 | 22.71 | 22.74 | 00:00:00 | | 2005-11-30 | 3,972,100 | 22.69 | 22.80 | 22.27 | 22.41 | 00:00:00 | | 2005-12-01 | 1,996,000 | 22.41 | 22.58 | 22.06 | 22.41 | 00:00:00 | | 2005-12-02 | 1,739,600 | 22.33 | 22.65 | 22.31 | 22.42 | 00:00:00 | | 2005-12-05 | 1,536,500 | 21.76 | 22.41 | 21.47 | 22.28 | 00:00:00 | | 2005-12-06 | 1,794,400 | 22.32 | 22.65 | 22.30 | 22.43 | 00:00:00 | | 2005-12-07 | 1,639,000 | 22.42 | 22.53 | 22.02 | 22.32 | 00:00:00 | | 2005-12-08 | 2,534,000 | 22.30 | 22.64 | 22.29 | 22.64 | 00:00:00 | | 2005-12-09 | 2,743,100 | 22.63 | 23.10 | 22.60 | 22.91 | 00:00:00 | | 2005-12-12 | 1,048,600 | 22.98 | 23.18 | 22.86 | 22.90 | 00:00:00 | | 2005-12-13 | 1,506,200 | 22.90 | 23.28 | 22.71 | 23.22 | 00:00:00 | | 2005-12-14 | 2,426,500 | 23.22 | 23.64 | 23.16 | 23.47 | 00:00:00 | | 2005-12-15 | 2,396,400 | 23.48 | 23.50 | 23.16 | 23.48 | 00:00:00 | | 2005-12-16 | 2,675,100 | 23.70 | 23.70 | 23.04 | 23.09 | 00:00:00 | | 2005-12-19 | 1,975,900 | 22.94 | 23.13 | 22.79 | 22.85 | 00:00:00 | | 2005-12-20 | 2,710,400 | 22.81 | 22.86 | 22.56 | 22.66 | 00:00:00 | | 2005-12-21 | 2,582,000 | 22.85 | 22.95 | 22.61 | 22.70 | 00:00:00 | | 2005-12-22 | 1,794,700 | 22.88 | 22.88 | 22.62 | 22.75 | 00:00:00 | | 2005-12-23 | 1,756,400 | 22.80 | 23.01 | 22.80 | 22.84 | 00:00:00 | | 2005-12-27 | 1,591,400 | 22.88 | 23.14 | 22.70 | 22.75 | 00:00:00 | | 2005-12-28 | 1,500,100 | 22.80 | 23.16 | 22.78 | 22.97 | 00:00:00 | | 2005-12-29 | 986,200 | 23.01 | 23.31 | 22.96 | 23.16 | 00:00:00 | | 2005-12-30 | 1,497,600 | 22.98 | 23.36 | 22.98 | 23.23 | 00:00:00 | | 2006-01-03 | 2,929,200 | 23.20 | 23.23 | 22.57 | 23.15 | 00:00:00 | | 2006-01-04 | 8,208,500 | 23.15 | 24.44 | 23.12 | 24.32 | 00:00:00 | | 2006-01-05 | 5,846,200 | 24.45 | 24.68 | 24.01 | 24.20 | 00:00:00 | | 2006-01-06 | 4,865,600 | 24.45 | 24.55 | 24.22 | 24.52 | 00:00:00 | | 2006-01-09 | 3,589,100 | 24.61 | 25.00 | 24.40 | 24.93 | 00:00:00 | | 2006-01-10 | 3,308,800 | 24.93 | 25.00 | 24.85 | 25.00 | 00:00:00 | | 2006-01-11 | 3,379,300 | 25.00 | 25.48 | 24.96 | 25.18 | 00:00:00 | | 2006-01-12 | 2,713,100 | 25.10 | 25.27 | 24.81 | 24.94 | 00:00:00 | | 2006-01-13 | 2,055,700 | 24.98 | 25.09 | 24.71 | 24.90 | 00:00:00 | | 2006-01-17 | 1,734,700 | 24.72 | 24.81 | 24.49 | 24.62 | 00:00:00 | | 2006-01-18 | 2,120,600 | 24.48 | 24.98 | 24.40 | 24.58 | 00:00:00 | | 2006-01-19 | 1,547,500 | 24.65 | 24.73 | 24.46 | 24.61 | 00:00:00 | | 2006-01-20 | 2,223,100 | 24.75 | 24.80 | 24.12 | 24.18 | 00:00:00 | | 2006-01-23 | 1,692,100 | 23.50 | 24.40 | 23.50 | 23.96 | 00:00:00 | | 2006-01-24 | 2,952,300 | 24.15 | 24.47 | 24.00 | 24.23 | 00:00:00 | | 2006-01-25 | 1,796,100 | 24.35 | 24.65 | 24.24 | 24.58 | 00:00:00 | | 2006-01-26 | 2,234,500 | 24.78 | 24.95 | 24.46 | 24.60 | 00:00:00 | | 2006-01-27 | 4,419,600 | 24.55 | 24.98 | 24.54 | 24.89 | 00:00:00 | | 2006-01-30 | 2,244,400 | 24.95 | 25.09 | 24.84 | 24.85 | 00:00:00 | | 2006-01-31 | 3,717,500 | 25.23 | 25.63 | 25.08 | 25.53 | 00:00:00 | | 2006-02-01 | 2,622,900 | 25.48 | 25.49 | 25.00 | 25.29 | 00:00:00 | | 2006-02-02 | 3,189,700 | 25.43 | 25.79 | 25.25 | 25.72 | 00:00:00 | | 2006-02-03 | 3,252,200 | 25.50 | 25.59 | 24.69 | 24.73 | 00:00:00 | | 2006-02-06 | 1,698,900 | 24.73 | 25.23 | 24.73 | 25.16 | 00:00:00 | | 2006-02-07 | 2,062,900 | 25.05 | 25.40 | 24.63 | 24.79 | 00:00:00 | | 2006-02-08 | 4,189,800 | 24.99 | 24.99 | 24.55 | 24.82 | 00:00:00 | | 2006-02-09 | 2,640,500 | 24.73 | 24.86 | 24.46 | 24.51 | 00:00:00 | | 2006-02-10 | 2,899,200 | 24.45 | 24.67 | 24.28 | 24.44 | 00:00:00 | | 2006-02-13 | 2,608,400 | 24.36 | 24.53 | 24.34 | 24.47 | 00:00:00 | | 2006-02-14 | 2,578,500 | 24.47 | 24.64 | 24.38 | 24.61 | 00:00:00 | | 2006-02-15 | 3,749,900 | 24.61 | 24.91 | 24.51 | 24.90 | 00:00:00 | | 2006-02-16 | 3,415,700 | 25.03 | 25.04 | 24.90 | 25.00 | 00:00:00 | | 2006-02-17 | 1,825,000 | 25.01 | 25.01 | 24.41 | 24.45 | 00:00:00 | | 2006-02-21 | 3,200,400 | 24.50 | 24.89 | 24.47 | 24.51 | 00:00:00 | | 2006-02-22 | 3,857,800 | 24.00 | 24.76 | 23.95 | 24.45 | 00:00:00 | | 2006-02-23 | 2,171,900 | 24.46 | 24.75 | 24.30 | 24.33 | 00:00:00 | | 2006-02-24 | 2,653,200 | 24.34 | 24.34 | 23.81 | 24.14 | 00:00:00 | | 2006-02-27 | 1,863,700 | 24.20 | 24.79 | 24.20 | 24.70 | 00:00:00 | | 2006-02-28 | 2,012,900 | 24.55 | 24.82 | 24.38 | 24.49 | 00:00:00 | | 2006-03-01 | 1,580,100 | 24.50 | 24.66 | 24.30 | 24.51 | 00:00:00 | | 2006-03-02 | 2,323,200 | 24.30 | 24.54 | 24.12 | 24.27 | 00:00:00 | | 2006-03-03 | 1,980,200 | 24.17 | 24.56 | 24.06 | 24.21 | 00:00:00 | | 2006-03-06 | 1,003,400 | 24.20 | 24.24 | 23.86 | 24.04 | 00:00:00 | | 2006-03-07 | 2,400,900 | 24.05 | 24.23 | 23.91 | 24.23 | 00:00:00 | | 2006-03-08 | 4,394,700 | 24.10 | 24.86 | 24.10 | 24.78 | 00:00:00 | | 2006-03-09 | 3,182,000 | 24.78 | 24.95 | 24.58 | 24.86 | 00:00:00 | | 2006-03-10 | 2,102,200 | 24.85 | 25.11 | 24.80 | 25.06 | 00:00:00 | | 2006-03-13 | 1,161,500 | 25.02 | 25.19 | 25.00 | 25.06 | 00:00:00 | | 2006-03-14 | 1,382,000 | 25.02 | 25.32 | 24.96 | 25.29 | 00:00:00 | | 2006-03-15 | 2,479,900 | 25.35 | 25.43 | 25.26 | 25.36 | 00:00:00 | | 2006-03-16 | 1,836,300 | 25.35 | 25.43 | 25.28 | 25.38 | 00:00:00 | | 2006-03-17 | 3,547,500 | 25.45 | 25.65 | 25.40 | 25.53 | 00:00:00 | | 2006-03-20 | 2,106,700 | 25.53 | 25.72 | 25.51 | 25.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
