|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,689,400 | 26.60 | 26.95 | 26.55 | 26.94 | 00:00:00 | | 2006-09-11 | 3,552,500 | 26.75 | 27.46 | 26.74 | 27.26 | 00:00:00 | | 2006-09-12 | 6,537,900 | 27.37 | 27.89 | 27.31 | 27.78 | 00:00:00 | | 2006-09-13 | 6,079,500 | 27.88 | 28.12 | 27.60 | 27.95 | 00:00:00 | | 2006-09-14 | 3,744,800 | 27.80 | 28.18 | 27.56 | 27.99 | 00:00:00 | | 2006-09-15 | 4,249,900 | 28.10 | 28.24 | 27.82 | 28.06 | 00:00:00 | | 2006-09-18 | 2,537,800 | 27.87 | 27.98 | 27.62 | 27.66 | 00:00:00 | | 2006-09-19 | 5,999,100 | 27.91 | 28.54 | 27.91 | 28.54 | 00:00:00 | | 2006-09-20 | 4,930,300 | 28.46 | 28.51 | 28.25 | 28.26 | 00:00:00 | | 2006-09-21 | 6,622,200 | 28.08 | 28.32 | 27.61 | 27.90 | 00:00:00 | | 2006-09-22 | 2,694,300 | 27.65 | 27.97 | 27.46 | 27.91 | 00:00:00 | | 2006-09-25 | 4,307,400 | 28.42 | 28.50 | 28.01 | 28.30 | 00:00:00 | | 2006-09-26 | 6,211,800 | 28.38 | 28.97 | 28.33 | 28.78 | 00:00:00 | | 2006-09-27 | 3,090,100 | 28.65 | 28.86 | 28.35 | 28.47 | 00:00:00 | | 2006-09-28 | 3,513,600 | 28.60 | 28.71 | 28.31 | 28.63 | 00:00:00 | | 2006-09-29 | 3,664,800 | 28.62 | 28.63 | 28.02 | 28.03 | 00:00:00 | | 2006-10-02 | 3,987,100 | 28.03 | 28.41 | 27.82 | 28.32 | 00:00:00 | | 2006-10-03 | 3,859,600 | 28.45 | 28.50 | 28.15 | 28.19 | 00:00:00 | | 2006-10-04 | 5,579,200 | 28.19 | 28.36 | 28.02 | 28.32 | 00:00:00 | | 2006-10-05 | 8,485,000 | 29.25 | 29.30 | 28.41 | 28.81 | 00:00:00 | | 2006-10-06 | 5,441,000 | 28.59 | 29.26 | 28.29 | 29.07 | 00:00:00 | | 2006-10-09 | 2,343,900 | 29.00 | 29.09 | 28.73 | 29.09 | 00:00:00 | | 2006-10-10 | 2,980,800 | 28.80 | 29.21 | 28.80 | 29.13 | 00:00:00 | | 2006-10-11 | 4,135,700 | 29.13 | 29.21 | 28.91 | 28.92 | 00:00:00 | | 2006-10-12 | 4,171,400 | 29.10 | 29.12 | 28.84 | 29.00 | 00:00:00 | | 2006-10-13 | 2,585,300 | 29.00 | 29.06 | 28.85 | 29.04 | 00:00:00 | | 2006-10-16 | 2,292,200 | 29.17 | 29.18 | 28.93 | 29.00 | 00:00:00 | | 2006-10-17 | 2,344,100 | 29.00 | 29.06 | 28.76 | 28.97 | 00:00:00 | | 2006-10-18 | 3,128,800 | 29.00 | 29.40 | 28.98 | 29.31 | 00:00:00 | | 2006-10-19 | 2,841,700 | 29.15 | 29.55 | 29.05 | 29.13 | 00:00:00 | | 2006-10-20 | 3,026,600 | 29.45 | 29.46 | 29.09 | 29.25 | 00:00:00 | | 2006-10-23 | 3,248,800 | 29.00 | 29.67 | 28.94 | 29.43 | 00:00:00 | | 2006-10-24 | 5,024,400 | 29.15 | 29.74 | 29.09 | 29.56 | 00:00:00 | | 2006-10-25 | 3,679,400 | 29.56 | 29.61 | 28.85 | 29.09 | 00:00:00 | | 2006-10-26 | 2,100,600 | 29.10 | 29.30 | 28.82 | 29.26 | 00:00:00 | | 2006-10-27 | 1,702,100 | 29.14 | 29.24 | 28.80 | 28.82 | 00:00:00 | | 2006-10-30 | 1,824,300 | 28.83 | 29.21 | 28.64 | 28.95 | 00:00:00 | | 2006-10-31 | 2,612,800 | 28.85 | 29.24 | 28.83 | 28.95 | 00:00:00 | | 2006-11-01 | 1,936,900 | 29.00 | 29.02 | 28.18 | 28.22 | 00:00:00 | | 2006-11-02 | 4,200,700 | 28.22 | 28.60 | 27.80 | 28.32 | 00:00:00 | | 2006-11-03 | 4,061,800 | 28.47 | 28.72 | 28.08 | 28.48 | 00:00:00 | | 2006-11-06 | 4,107,300 | 28.48 | 29.25 | 28.40 | 29.21 | 00:00:00 | | 2006-11-07 | 2,871,900 | 29.14 | 29.59 | 29.01 | 29.44 | 00:00:00 | | 2006-11-08 | 2,416,600 | 29.44 | 29.60 | 29.17 | 29.30 | 00:00:00 | | 2006-11-09 | 3,928,200 | 29.26 | 29.36 | 28.72 | 28.75 | 00:00:00 | | 2006-11-10 | 3,126,700 | 28.82 | 28.90 | 28.52 | 28.63 | 00:00:00 | | 2006-11-13 | 2,563,900 | 28.74 | 28.90 | 28.26 | 28.42 | 00:00:00 | | 2006-11-14 | 5,124,400 | 28.40 | 28.84 | 28.10 | 28.52 | 00:00:00 | | 2006-11-15 | 5,225,400 | 28.80 | 29.84 | 28.75 | 29.79 | 00:00:00 | | 2006-11-16 | 2,461,800 | 29.76 | 29.82 | 29.48 | 29.80 | 00:00:00 | | 2006-11-17 | 3,549,600 | 29.75 | 29.76 | 29.24 | 29.24 | 00:00:00 | | 2006-11-20 | 2,966,100 | 29.25 | 29.29 | 28.84 | 28.84 | 00:00:00 | | 2006-11-21 | 4,149,100 | 28.92 | 29.00 | 28.40 | 28.45 | 00:00:00 | | 2006-11-22 | 3,397,600 | 28.55 | 28.71 | 28.16 | 28.26 | 00:00:00 | | 2006-11-24 | 1,139,900 | 28.00 | 28.30 | 27.98 | 28.20 | 00:00:00 | | 2006-11-27 | 4,915,100 | 28.07 | 28.26 | 27.30 | 27.30 | 00:00:00 | | 2006-11-28 | 5,844,100 | 27.30 | 27.76 | 27.26 | 27.40 | 00:00:00 | | 2006-11-29 | 4,060,700 | 27.45 | 27.90 | 27.45 | 27.53 | 00:00:00 | | 2006-11-30 | 6,250,100 | 27.64 | 27.65 | 26.80 | 27.42 | 00:00:00 | | 2006-12-01 | 5,235,100 | 27.48 | 27.79 | 26.67 | 26.94 | 00:00:00 | | 2006-12-04 | 3,894,300 | 27.08 | 28.10 | 27.03 | 27.90 | 00:00:00 | | 2006-12-05 | 2,964,800 | 27.86 | 27.92 | 27.37 | 27.72 | 00:00:00 | | 2006-12-06 | 3,739,200 | 28.00 | 28.19 | 27.70 | 28.15 | 00:00:00 | | 2006-12-07 | 3,012,800 | 28.20 | 28.30 | 27.74 | 27.81 | 00:00:00 | | 2006-12-08 | 2,034,600 | 27.81 | 28.10 | 27.80 | 27.99 | 00:00:00 | | 2006-12-11 | 2,476,100 | 28.04 | 28.31 | 27.94 | 28.17 | 00:00:00 | | 2006-12-12 | 3,412,300 | 28.24 | 28.26 | 27.55 | 27.67 | 00:00:00 | | 2006-12-13 | 3,348,800 | 27.89 | 28.18 | 27.65 | 28.11 | 00:00:00 | | 2006-12-14 | 5,071,000 | 28.31 | 29.28 | 28.28 | 29.18 | 00:00:00 | | 2006-12-15 | 4,357,700 | 29.42 | 29.46 | 29.03 | 29.05 | 00:00:00 | | 2006-12-18 | 2,757,600 | 29.10 | 29.20 | 28.69 | 28.81 | 00:00:00 | | 2006-12-19 | 2,249,000 | 28.75 | 28.98 | 28.44 | 28.83 | 00:00:00 | | 2006-12-20 | 3,879,300 | 28.44 | 29.25 | 28.44 | 28.84 | 00:00:00 | | 2006-12-21 | 2,920,700 | 29.15 | 29.32 | 28.67 | 28.70 | 00:00:00 | | 2006-12-22 | 1,058,000 | 28.85 | 29.39 | 28.66 | 28.76 | 00:00:00 | | 2006-12-26 | 1,537,100 | 28.77 | 28.77 | 28.22 | 28.57 | 00:00:00 | | 2006-12-27 | 1,323,700 | 28.70 | 28.98 | 28.46 | 28.93 | 00:00:00 | | 2006-12-28 | 1,183,400 | 28.94 | 29.28 | 28.71 | 28.78 | 00:00:00 | | 2006-12-29 | 1,239,100 | 28.78 | 28.96 | 28.40 | 28.52 | 00:00:00 | | 2007-01-03 | 4,977,300 | 28.90 | 29.48 | 28.43 | 28.67 | 00:00:00 | | 2007-01-04 | 4,730,800 | 28.70 | 29.81 | 27.81 | 29.72 | 00:00:00 | | 2007-01-05 | 3,302,700 | 29.55 | 29.75 | 28.89 | 29.08 | 00:00:00 | | 2007-01-08 | 2,975,900 | 29.03 | 29.25 | 28.77 | 28.89 | 00:00:00 | | 2007-01-09 | 2,124,900 | 28.92 | 29.50 | 28.91 | 29.27 | 00:00:00 | | 2007-01-10 | 1,732,700 | 29.17 | 29.61 | 28.97 | 29.49 | 00:00:00 | | 2007-01-11 | 2,572,200 | 29.50 | 29.98 | 29.50 | 29.94 | 00:00:00 | | 2007-01-12 | 4,057,300 | 29.69 | 30.16 | 29.60 | 29.94 | 00:00:00 | | 2007-01-16 | 2,709,600 | 29.94 | 30.00 | 29.31 | 29.85 | 00:00:00 | | 2007-01-17 | 5,311,800 | 29.73 | 30.10 | 28.85 | 29.63 | 00:00:00 | | 2007-01-18 | 5,196,800 | 29.55 | 29.59 | 29.00 | 29.50 | 00:00:00 | | 2007-01-19 | 4,455,600 | 29.83 | 30.07 | 29.19 | 30.03 | 00:00:00 | | 2007-01-22 | 4,823,700 | 29.97 | 30.04 | 29.52 | 29.95 | 00:00:00 | | 2007-01-23 | 2,936,200 | 29.95 | 30.08 | 29.63 | 29.84 | 00:00:00 | | 2007-01-24 | 2,296,400 | 29.87 | 30.24 | 29.82 | 30.04 | 00:00:00 | | 2007-01-25 | 3,229,900 | 30.01 | 30.04 | 29.71 | 29.79 | 00:00:00 | | 2007-01-26 | 3,457,100 | 29.81 | 29.88 | 29.31 | 29.50 | 00:00:00 | | 2007-01-29 | 3,217,700 | 29.50 | 29.64 | 29.35 | 29.39 | 00:00:00 | | 2007-01-30 | 2,848,900 | 29.47 | 29.74 | 29.28 | 29.47 | 00:00:00 | | 2007-01-31 | 2,764,800 | 29.47 | 29.70 | 29.23 | 29.57 | 00:00:00 | | 2007-02-01 | 10,645,700 | 29.00 | 29.43 | 28.37 | 28.49 | 00:00:00 | | 2007-02-02 | 5,892,900 | 28.49 | 28.77 | 28.34 | 28.69 | 00:00:00 | | 2007-02-05 | 4,511,700 | 28.77 | 28.77 | 27.80 | 28.11 | 00:00:00 | | 2007-02-06 | 2,050,400 | 28.08 | 28.37 | 27.99 | 28.35 | 00:00:00 | | 2007-02-07 | 1,947,700 | 28.37 | 28.40 | 27.93 | 28.18 | 00:00:00 | | 2007-02-08 | 2,555,100 | 28.13 | 28.63 | 28.10 | 28.60 | 00:00:00 | | 2007-02-09 | 3,544,900 | 28.53 | 28.71 | 27.99 | 28.09 | 00:00:00 | | 2007-02-12 | 2,080,100 | 28.06 | 28.17 | 27.93 | 28.05 | 00:00:00 | | 2007-02-13 | 2,729,900 | 28.10 | 28.25 | 27.93 | 28.10 | 00:00:00 | | 2007-02-14 | 3,861,300 | 28.26 | 28.71 | 28.11 | 28.62 | 00:00:00 | | 2007-02-15 | 1,950,000 | 28.57 | 28.79 | 28.36 | 28.72 | 00:00:00 | | 2007-02-16 | 2,083,100 | 28.65 | 28.72 | 28.36 | 28.47 | 00:00:00 | | 2007-02-20 | 2,780,800 | 28.50 | 28.77 | 28.15 | 28.62 | 00:00:00 | | 2007-02-21 | 6,157,200 | 28.37 | 28.50 | 27.83 | 28.18 | 00:00:00 | | 2007-02-22 | 5,397,300 | 28.24 | 28.81 | 28.24 | 28.64 | 00:00:00 | | 2007-02-23 | 2,781,500 | 28.65 | 28.76 | 28.24 | 28.47 | 00:00:00 | | 2007-02-26 | 3,234,900 | 28.52 | 28.65 | 28.00 | 28.25 | 00:00:00 | | 2007-02-27 | 5,874,100 | 28.18 | 28.26 | 27.23 | 27.54 | 00:00:00 | | 2007-02-28 | 4,617,500 | 27.55 | 27.84 | 27.22 | 27.50 | 00:00:00 | | 2007-03-01 | 3,762,800 | 27.10 | 27.85 | 26.82 | 27.52 | 00:00:00 | | 2007-03-02 | 2,403,700 | 27.52 | 27.83 | 27.29 | 27.30 | 00:00:00 | | 2007-03-05 | 4,372,100 | 27.31 | 27.48 | 26.85 | 26.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
