|
 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 | | 2007-03-05 | 4,372,100 | 27.31 | 27.48 | 26.85 | 26.87 | 00:00:00 | | 2007-03-06 | 5,476,800 | 26.98 | 27.17 | 26.47 | 26.70 | 00:00:00 | | 2007-03-07 | 3,641,300 | 26.70 | 27.07 | 26.61 | 26.95 | 00:00:00 | | 2007-03-08 | 3,205,200 | 27.07 | 27.54 | 27.06 | 27.30 | 00:00:00 | | 2007-03-09 | 2,833,000 | 27.47 | 27.55 | 26.80 | 27.05 | 00:00:00 | | 2007-03-12 | 3,010,600 | 26.88 | 27.17 | 26.73 | 26.83 | 00:00:00 | | 2007-03-13 | 4,929,400 | 26.62 | 26.75 | 25.97 | 26.07 | 00:00:00 | | 2007-03-14 | 5,036,500 | 26.25 | 26.29 | 25.74 | 26.00 | 00:00:00 | | 2007-03-15 | 4,141,300 | 25.92 | 26.21 | 25.90 | 26.14 | 00:00:00 | | 2007-03-16 | 3,204,700 | 26.14 | 26.40 | 26.01 | 26.10 | 00:00:00 | | 2007-03-19 | 7,894,000 | 26.20 | 26.48 | 26.15 | 26.23 | 00:00:00 | | 2007-03-20 | 5,056,400 | 26.70 | 26.71 | 26.31 | 26.46 | 00:00:00 | | 2007-03-21 | 5,151,500 | 26.49 | 26.81 | 26.29 | 26.68 | 00:00:00 | | 2007-03-22 | 3,085,600 | 27.47 | 27.47 | 25.90 | 26.86 | 00:00:00 | | 2007-03-23 | 2,792,600 | 26.95 | 27.04 | 26.80 | 27.00 | 00:00:00 | | 2007-03-26 | 2,534,700 | 26.99 | 27.14 | 26.75 | 27.11 | 00:00:00 | | 2007-03-27 | 3,296,600 | 26.90 | 27.00 | 26.65 | 26.77 | 00:00:00 | | 2007-03-28 | 3,690,900 | 26.72 | 26.72 | 26.29 | 26.50 | 00:00:00 | | 2007-03-29 | 4,398,100 | 26.97 | 27.20 | 26.64 | 26.85 | 00:00:00 | | 2007-03-30 | 2,984,300 | 26.82 | 27.11 | 26.63 | 26.96 | 00:00:00 | | 2007-04-02 | 3,313,100 | 27.06 | 27.40 | 26.91 | 27.08 | 00:00:00 | | 2007-04-03 | 4,905,600 | 27.26 | 27.71 | 27.21 | 27.61 | 00:00:00 | | 2007-04-04 | 2,688,400 | 27.55 | 27.77 | 27.50 | 27.66 | 00:00:00 | | 2007-04-05 | 1,811,500 | 27.67 | 27.94 | 27.61 | 27.89 | 00:00:00 | | 2007-04-09 | 3,706,900 | 27.92 | 28.12 | 27.73 | 28.07 | 00:00:00 | | 2007-04-10 | 3,156,700 | 28.01 | 28.10 | 27.72 | 27.93 | 00:00:00 | | 2007-04-11 | 3,025,600 | 27.85 | 28.01 | 27.66 | 27.82 | 00:00:00 | | 2007-04-12 | 2,652,700 | 27.72 | 28.20 | 27.52 | 27.88 | 00:00:00 | | 2007-04-13 | 3,011,300 | 28.30 | 28.30 | 27.84 | 27.92 | 00:00:00 | | 2007-04-16 | 3,242,100 | 28.00 | 28.39 | 28.00 | 28.35 | 00:00:00 | | 2007-04-17 | 3,612,600 | 28.34 | 28.42 | 28.25 | 28.31 | 00:00:00 | | 2007-04-18 | 2,386,200 | 28.17 | 28.50 | 28.11 | 28.39 | 00:00:00 | | 2007-04-19 | 4,112,000 | 28.31 | 28.88 | 28.30 | 28.62 | 00:00:00 | | 2007-04-20 | 2,740,700 | 28.99 | 29.02 | 28.76 | 29.02 | 00:00:00 | | 2007-04-23 | 2,936,200 | 29.84 | 29.84 | 28.53 | 28.58 | 00:00:00 | | 2007-04-24 | 3,817,500 | 28.47 | 28.51 | 28.06 | 28.35 | 00:00:00 | | 2007-04-25 | 2,700,500 | 28.35 | 28.45 | 28.25 | 28.32 | 00:00:00 | | 2007-04-26 | 3,312,700 | 28.31 | 28.38 | 28.11 | 28.17 | 00:00:00 | | 2007-04-27 | 2,954,400 | 28.60 | 28.61 | 28.20 | 28.37 | 00:00:00 | | 2007-04-30 | 3,888,600 | 28.35 | 28.47 | 27.85 | 27.89 | 00:00:00 | | 2007-05-01 | 3,818,200 | 27.60 | 28.20 | 27.60 | 28.16 | 00:00:00 | | 2007-05-02 | 2,810,600 | 28.18 | 28.47 | 28.13 | 28.38 | 00:00:00 | | 2007-05-03 | 3,420,600 | 28.38 | 28.44 | 28.03 | 28.09 | 00:00:00 | | 2007-05-04 | 2,457,500 | 28.20 | 28.24 | 27.95 | 28.04 | 00:00:00 | | 2007-05-07 | 1,868,400 | 27.97 | 28.31 | 27.90 | 28.23 | 00:00:00 | | 2007-05-08 | 3,685,200 | 28.10 | 28.22 | 27.61 | 27.67 | 00:00:00 | | 2007-05-09 | 4,651,100 | 27.68 | 28.22 | 27.64 | 28.14 | 00:00:00 | | 2007-05-10 | 4,424,600 | 28.15 | 29.05 | 28.00 | 28.57 | 00:00:00 | | 2007-05-11 | 3,615,800 | 28.52 | 28.62 | 27.98 | 28.18 | 00:00:00 | | 2007-05-14 | 2,846,200 | 28.51 | 28.65 | 28.25 | 28.37 | 00:00:00 | | 2007-05-15 | 4,937,000 | 27.93 | 28.22 | 27.61 | 27.75 | 00:00:00 | | 2007-05-16 | 4,099,800 | 27.75 | 27.79 | 27.37 | 27.62 | 00:00:00 | | 2007-05-17 | 3,099,900 | 27.50 | 27.70 | 27.35 | 27.53 | 00:00:00 | | 2007-05-18 | 3,326,500 | 27.73 | 28.34 | 27.60 | 28.33 | 00:00:00 | | 2007-05-21 | 3,306,500 | 28.20 | 28.35 | 28.01 | 28.28 | 00:00:00 | | 2007-05-22 | 2,758,100 | 28.26 | 28.35 | 27.94 | 27.97 | 00:00:00 | | 2007-05-23 | 3,056,600 | 28.00 | 28.33 | 27.94 | 28.15 | 00:00:00 | | 2007-05-24 | 3,727,700 | 28.06 | 28.15 | 27.55 | 27.69 | 00:00:00 | | 2007-05-25 | 3,707,900 | 27.70 | 27.78 | 27.25 | 27.50 | 00:00:00 | | 2007-05-29 | 2,769,700 | 27.43 | 27.75 | 27.36 | 27.45 | 00:00:00 | | 2007-05-30 | 2,856,100 | 27.42 | 27.76 | 27.40 | 27.73 | 00:00:00 | | 2007-05-31 | 3,092,900 | 27.90 | 27.99 | 27.52 | 27.97 | 00:00:00 | | 2007-06-01 | 3,371,200 | 28.00 | 28.40 | 27.94 | 28.12 | 00:00:00 | | 2007-06-04 | 3,435,600 | 28.20 | 28.74 | 28.11 | 28.67 | 00:00:00 | | 2007-06-05 | 2,809,600 | 28.60 | 28.68 | 28.30 | 28.44 | 00:00:00 | | 2007-06-06 | 4,470,300 | 28.40 | 28.65 | 28.01 | 28.51 | 00:00:00 | | 2007-06-07 | 5,345,100 | 28.25 | 28.54 | 27.60 | 27.74 | 00:00:00 | | 2007-06-08 | 5,596,800 | 27.74 | 28.36 | 27.67 | 28.22 | 00:00:00 | | 2007-06-11 | 2,828,900 | 28.22 | 28.25 | 27.81 | 27.98 | 00:00:00 | | 2007-06-12 | 3,949,000 | 27.85 | 28.00 | 27.54 | 27.73 | 00:00:00 | | 2007-06-13 | 4,737,000 | 27.89 | 28.47 | 27.67 | 28.46 | 00:00:00 | | 2007-06-14 | 3,537,900 | 28.47 | 28.76 | 28.35 | 28.68 | 00:00:00 | | 2007-06-15 | 3,587,500 | 28.86 | 29.00 | 28.62 | 28.67 | 00:00:00 | | 2007-06-18 | 2,978,000 | 29.00 | 29.00 | 28.32 | 28.36 | 00:00:00 | | 2007-06-19 | 2,928,100 | 28.09 | 28.21 | 27.93 | 28.18 | 00:00:00 | | 2007-06-20 | 3,941,700 | 28.20 | 28.27 | 27.54 | 27.58 | 00:00:00 | | 2007-06-21 | 2,911,200 | 27.58 | 27.71 | 27.25 | 27.60 | 00:00:00 | | 2007-06-22 | 3,143,200 | 27.43 | 27.57 | 27.30 | 27.34 | 00:00:00 | | 2007-06-25 | 4,757,100 | 28.13 | 28.13 | 26.73 | 26.90 | 00:00:00 | | 2007-06-26 | 2,762,100 | 27.07 | 27.12 | 26.73 | 26.79 | 00:00:00 | | 2007-06-27 | 2,882,200 | 26.36 | 27.31 | 26.34 | 27.22 | 00:00:00 | | 2007-06-28 | 3,796,700 | 27.24 | 27.52 | 27.00 | 27.46 | 00:00:00 | | 2007-06-29 | 4,623,500 | 27.50 | 27.94 | 27.34 | 27.50 | 00:00:00 | | 2007-07-02 | 2,025,700 | 27.65 | 27.82 | 27.44 | 27.52 | 00:00:00 | | 2007-07-03 | 1,119,300 | 27.63 | 27.75 | 27.51 | 27.58 | 00:00:00 | | 2007-07-05 | 2,685,100 | 27.78 | 28.06 | 27.61 | 28.02 | 00:00:00 | | 2007-07-06 | 2,520,200 | 27.93 | 28.30 | 27.81 | 28.18 | 00:00:00 | | 2007-07-09 | 8,429,200 | 28.15 | 29.45 | 28.03 | 29.22 | 00:00:00 | | 2007-07-10 | 6,643,500 | 28.37 | 29.37 | 28.02 | 28.06 | 00:00:00 | | 2007-07-11 | 5,191,400 | 28.02 | 28.20 | 27.66 | 27.99 | 00:00:00 | | 2007-07-12 | 7,061,400 | 28.64 | 28.84 | 27.99 | 28.62 | 00:00:00 | | 2007-07-13 | 5,968,400 | 28.60 | 29.64 | 28.42 | 29.60 | 00:00:00 | | 2007-07-16 | 2,641,100 | 29.48 | 29.51 | 29.16 | 29.39 | 00:00:00 | | 2007-07-17 | 5,973,200 | 29.43 | 30.19 | 29.37 | 29.62 | 00:00:00 | | 2007-07-18 | 4,458,800 | 29.45 | 29.82 | 29.08 | 29.48 | 00:00:00 | | 2007-07-19 | 2,030,500 | 29.51 | 29.70 | 29.36 | 29.57 | 00:00:00 | | 2007-07-20 | 4,248,700 | 29.57 | 29.97 | 29.31 | 29.46 | 00:00:00 | | 2007-07-23 | 3,432,700 | 29.67 | 29.87 | 29.24 | 29.30 | 00:00:00 | | 2007-07-24 | 4,589,700 | 29.15 | 29.46 | 28.64 | 28.74 | 00:00:00 | | 2007-07-25 | 4,366,800 | 28.88 | 29.20 | 28.32 | 28.44 | 00:00:00 | | 2007-07-26 | 7,612,700 | 28.27 | 28.47 | 27.31 | 27.59 | 00:00:00 | | 2007-07-27 | 4,624,700 | 27.64 | 27.85 | 27.15 | 27.31 | 00:00:00 | | 2007-07-30 | 5,177,600 | 27.44 | 28.31 | 27.26 | 28.27 | 00:00:00 | | 2007-07-31 | 5,849,200 | 28.72 | 29.24 | 27.73 | 27.75 | 00:00:00 | | 2007-08-01 | 7,792,300 | 27.61 | 28.09 | 27.38 | 28.02 | 00:00:00 | | 2007-08-02 | 5,006,300 | 28.18 | 28.30 | 27.82 | 28.13 | 00:00:00 | | 2007-08-03 | 5,284,600 | 28.91 | 28.91 | 27.17 | 27.30 | 00:00:00 | | 2007-08-06 | 5,526,200 | 27.86 | 28.28 | 26.95 | 28.28 | 00:00:00 | | 2007-08-07 | 5,712,800 | 28.09 | 28.79 | 27.82 | 28.56 | 00:00:00 | | 2007-08-08 | 4,493,500 | 28.75 | 28.80 | 28.03 | 28.54 | 00:00:00 | | 2007-08-09 | 5,875,700 | 27.98 | 28.51 | 26.95 | 27.00 | 00:00:00 | | 2007-08-10 | 4,492,700 | 27.02 | 27.83 | 26.29 | 27.52 | 00:00:00 | | 2007-08-13 | 3,593,900 | 28.00 | 28.30 | 27.50 | 27.66 | 00:00:00 | | 2007-08-14 | 5,911,200 | 27.56 | 28.26 | 27.04 | 27.58 | 00:00:00 | | 2007-08-15 | 6,116,100 | 27.69 | 28.63 | 27.58 | 28.48 | 00:00:00 | | 2007-08-16 | 7,182,700 | 27.10 | 29.76 | 27.10 | 29.29 | 00:00:00 | | 2007-08-17 | 8,168,500 | 29.76 | 30.23 | 29.41 | 30.00 | 00:00:00 | | 2007-08-20 | 6,124,400 | 29.90 | 30.14 | 29.48 | 29.65 | 00:00:00 | | 2007-08-21 | 2,886,000 | 29.61 | 29.83 | 29.36 | 29.64 | 00:00:00 | | 2007-08-22 | 3,623,300 | 29.92 | 30.10 | 29.43 | 29.85 | 00:00:00 | | 2007-08-23 | 2,806,500 | 29.98 | 30.05 | 29.58 | 29.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
