|
 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 | | 2007-08-23 | 2,806,500 | 29.98 | 30.05 | 29.58 | 29.89 | 00:00:00 | | 2007-08-24 | 3,998,900 | 29.85 | 30.76 | 29.65 | 30.75 | 00:00:00 | | 2007-08-27 | 4,750,600 | 30.58 | 31.17 | 30.50 | 30.74 | 00:00:00 | | 2007-08-28 | 4,584,500 | 30.64 | 30.72 | 29.37 | 29.44 | 00:00:00 | | 2007-08-29 | 4,088,200 | 29.60 | 30.34 | 29.41 | 30.23 | 00:00:00 | | 2007-08-30 | 3,021,200 | 29.76 | 30.35 | 29.65 | 29.87 | 00:00:00 | | 2007-08-31 | 3,236,900 | 30.13 | 30.68 | 29.97 | 30.49 | 00:00:00 | | 2007-09-04 | 3,488,900 | 30.50 | 30.89 | 30.22 | 30.30 | 00:00:00 | | 2007-09-05 | 3,938,700 | 30.59 | 30.59 | 29.22 | 29.49 | 00:00:00 | | 2007-09-06 | 5,213,200 | 30.08 | 30.60 | 29.15 | 30.38 | 00:00:00 | | 2007-09-07 | 3,430,400 | 29.82 | 30.44 | 29.21 | 29.49 | 00:00:00 | | 2007-09-10 | 2,817,600 | 29.49 | 29.65 | 28.98 | 29.23 | 00:00:00 | | 2007-09-11 | 3,267,500 | 29.41 | 30.09 | 29.37 | 30.05 | 00:00:00 | | 2007-09-12 | 3,620,200 | 29.99 | 30.49 | 29.77 | 30.00 | 00:00:00 | | 2007-09-13 | 3,397,600 | 30.24 | 31.00 | 30.15 | 30.70 | 00:00:00 | | 2007-09-14 | 2,308,100 | 30.57 | 30.92 | 30.00 | 30.84 | 00:00:00 | | 2007-09-17 | 2,227,600 | 30.60 | 30.94 | 30.48 | 30.50 | 00:00:00 | | 2007-09-18 | 5,248,100 | 30.59 | 31.50 | 30.53 | 31.21 | 00:00:00 | | 2007-09-19 | 5,685,900 | 31.50 | 32.46 | 31.41 | 31.87 | 00:00:00 | | 2007-09-20 | 5,139,500 | 31.71 | 31.81 | 30.42 | 30.43 | 00:00:00 | | 2007-09-21 | 6,462,900 | 30.46 | 30.50 | 29.91 | 30.09 | 00:00:00 | | 2007-09-24 | 4,509,800 | 29.50 | 30.89 | 29.50 | 30.29 | 00:00:00 | | 2007-09-25 | 4,540,800 | 29.89 | 30.55 | 29.46 | 30.55 | 00:00:00 | | 2007-09-26 | 4,903,300 | 30.76 | 30.76 | 29.38 | 29.53 | 00:00:00 | | 2007-09-27 | 5,121,700 | 29.38 | 29.67 | 29.06 | 29.10 | 00:00:00 | | 2007-09-28 | 4,627,300 | 29.15 | 29.40 | 28.96 | 29.07 | 00:00:00 | | 2007-10-01 | 3,596,000 | 28.90 | 29.32 | 28.56 | 29.20 | 00:00:00 | | 2007-10-02 | 2,789,300 | 29.15 | 29.22 | 28.77 | 29.10 | 00:00:00 | | 2007-10-03 | 3,289,900 | 28.97 | 29.63 | 28.89 | 29.29 | 00:00:00 | | 2007-10-04 | 4,297,700 | 29.41 | 29.47 | 28.32 | 28.66 | 00:00:00 | | 2007-10-05 | 3,149,700 | 28.97 | 29.29 | 28.88 | 29.04 | 00:00:00 | | 2007-10-08 | 6,453,800 | 29.08 | 29.73 | 28.60 | 29.64 | 00:00:00 | | 2007-10-09 | 5,498,800 | 30.16 | 30.30 | 29.35 | 29.66 | 00:00:00 | | 2007-10-10 | 3,540,800 | 29.39 | 29.84 | 29.29 | 29.67 | 00:00:00 | | 2007-10-11 | 8,950,900 | 30.02 | 31.99 | 30.01 | 30.83 | 00:00:00 | | 2007-10-12 | 3,628,100 | 30.79 | 31.10 | 30.25 | 30.58 | 00:00:00 | | 2007-10-15 | 3,573,700 | 30.59 | 30.65 | 29.74 | 29.96 | 00:00:00 | | 2007-10-16 | 3,910,900 | 29.87 | 30.31 | 29.65 | 29.81 | 00:00:00 | | 2007-10-17 | 4,224,600 | 30.10 | 30.28 | 29.15 | 29.47 | 00:00:00 | | 2007-10-18 | 3,521,300 | 29.24 | 29.30 | 28.65 | 28.90 | 00:00:00 | | 2007-10-19 | 4,552,800 | 28.79 | 29.21 | 28.27 | 28.35 | 00:00:00 | | 2007-10-22 | 5,161,600 | 28.26 | 29.24 | 28.01 | 29.09 | 00:00:00 | | 2007-10-23 | 4,276,400 | 29.11 | 29.35 | 28.66 | 29.32 | 00:00:00 | | 2007-10-24 | 4,018,800 | 29.32 | 29.47 | 28.52 | 29.09 | 00:00:00 | | 2007-10-25 | 4,341,300 | 29.16 | 29.37 | 28.05 | 28.57 | 00:00:00 | | 2007-10-26 | 3,542,500 | 28.92 | 29.06 | 28.24 | 28.73 | 00:00:00 | | 2007-10-29 | 2,703,600 | 28.80 | 29.00 | 28.34 | 28.41 | 00:00:00 | | 2007-10-30 | 3,419,900 | 28.25 | 28.67 | 28.00 | 28.48 | 00:00:00 | | 2007-10-31 | 6,709,500 | 28.79 | 29.47 | 28.59 | 28.93 | 00:00:00 | | 2007-11-01 | 6,397,000 | 28.95 | 28.99 | 27.73 | 27.84 | 00:00:00 | | 2007-11-02 | 5,776,900 | 27.88 | 28.08 | 27.10 | 27.77 | 00:00:00 | | 2007-11-05 | 4,864,200 | 27.39 | 27.76 | 27.10 | 27.43 | 00:00:00 | | 2007-11-06 | 4,651,700 | 27.41 | 27.57 | 26.62 | 27.47 | 00:00:00 | | 2007-11-07 | 6,579,300 | 27.06 | 27.80 | 27.04 | 27.29 | 00:00:00 | | 2007-11-08 | 8,474,500 | 28.05 | 29.13 | 27.58 | 28.52 | 00:00:00 | | 2007-11-09 | 6,732,900 | 28.38 | 29.10 | 28.19 | 28.46 | 00:00:00 | | 2007-11-12 | 6,393,700 | 28.12 | 29.70 | 28.12 | 29.32 | 00:00:00 | | 2007-11-13 | 8,865,400 | 29.79 | 31.00 | 29.46 | 30.42 | 00:00:00 | | 2007-11-14 | 8,757,000 | 30.54 | 30.54 | 29.16 | 29.25 | 00:00:00 | | 2007-11-15 | 4,333,700 | 29.08 | 29.70 | 29.03 | 29.28 | 00:00:00 | | 2007-11-16 | 5,080,700 | 29.50 | 29.75 | 28.82 | 29.34 | 00:00:00 | | 2007-11-19 | 5,485,500 | 29.21 | 29.21 | 28.16 | 28.18 | 00:00:00 | | 2007-11-20 | 6,445,700 | 28.25 | 29.07 | 28.03 | 28.56 | 00:00:00 | | 2007-11-21 | 3,831,800 | 28.14 | 28.72 | 27.77 | 28.29 | 00:00:00 | | 2007-11-23 | 2,601,800 | 28.46 | 28.65 | 28.23 | 28.52 | 00:00:00 | | 2007-11-26 | 7,287,600 | 28.58 | 28.58 | 27.25 | 27.29 | 00:00:00 | | 2007-11-27 | 4,359,000 | 27.32 | 27.86 | 27.14 | 27.36 | 00:00:00 | | 2007-11-28 | 5,505,100 | 27.52 | 28.84 | 27.47 | 28.59 | 00:00:00 | | 2007-11-29 | 3,978,100 | 28.53 | 28.53 | 27.95 | 28.08 | 00:00:00 | | 2007-11-30 | 4,819,600 | 28.74 | 29.52 | 28.68 | 29.34 | 00:00:00 | | 2007-12-03 | 3,576,300 | 29.51 | 29.51 | 28.63 | 28.63 | 00:00:00 | | 2007-12-04 | 4,939,700 | 28.35 | 29.20 | 28.04 | 29.00 | 00:00:00 | | 2007-12-05 | 3,664,700 | 29.16 | 29.53 | 28.79 | 29.00 | 00:00:00 | | 2007-12-06 | 6,211,500 | 29.25 | 30.45 | 28.72 | 30.01 | 00:00:00 | | 2007-12-07 | 4,557,100 | 29.97 | 30.93 | 29.97 | 30.84 | 00:00:00 | | 2007-12-10 | 3,069,400 | 30.86 | 30.99 | 30.46 | 30.89 | 00:00:00 | | 2007-12-11 | 5,766,800 | 30.87 | 31.14 | 29.70 | 29.86 | 00:00:00 | | 2007-12-12 | 4,039,100 | 30.59 | 30.94 | 29.74 | 30.21 | 00:00:00 | | 2007-12-13 | 4,860,500 | 30.14 | 30.36 | 29.08 | 29.71 | 00:00:00 | | 2007-12-14 | 3,081,100 | 29.38 | 29.61 | 28.87 | 28.90 | 00:00:00 | | 2007-12-17 | 2,972,400 | 28.75 | 29.47 | 28.64 | 28.91 | 00:00:00 | | 2007-12-18 | 5,107,800 | 29.18 | 29.82 | 28.76 | 29.42 | 00:00:00 | | 2007-12-19 | 3,773,400 | 29.70 | 29.70 | 28.40 | 28.54 | 00:00:00 | | 2007-12-20 | 3,144,400 | 28.64 | 29.00 | 28.20 | 28.89 | 00:00:00 | | 2007-12-21 | 4,333,500 | 29.19 | 29.56 | 29.02 | 29.36 | 00:00:00 | | 2007-12-24 | 796,800 | 29.11 | 29.83 | 29.11 | 29.62 | 00:00:00 | | 2007-12-26 | 1,897,600 | 29.36 | 29.48 | 28.56 | 29.06 | 00:00:00 | | 2007-12-27 | 2,639,100 | 28.93 | 29.20 | 28.71 | 28.71 | 00:00:00 | | 2007-12-28 | 2,131,900 | 28.88 | 29.10 | 28.51 | 28.54 | 00:00:00 | | 2007-12-31 | 2,725,600 | 28.39 | 29.21 | 28.32 | 28.73 | 00:00:00 | | 2008-01-02 | 4,151,700 | 28.70 | 28.87 | 27.63 | 28.04 | 00:00:00 | | 2008-01-03 | 3,742,700 | 28.18 | 28.50 | 27.81 | 27.89 | 00:00:00 | | 2008-01-04 | 5,786,300 | 27.68 | 27.93 | 27.08 | 27.26 | 00:00:00 | | 2008-01-07 | 4,926,300 | 27.26 | 27.87 | 26.94 | 27.49 | 00:00:00 | | 2008-01-08 | 5,339,500 | 27.57 | 27.75 | 26.53 | 26.59 | 00:00:00 | | 2008-01-09 | 6,157,300 | 26.63 | 26.74 | 25.49 | 26.62 | 00:00:00 | | 2008-01-10 | 11,085,600 | 26.47 | 28.86 | 26.47 | 28.45 | 00:00:00 | | 2008-01-11 | 6,882,800 | 28.14 | 28.83 | 27.81 | 28.27 | 00:00:00 | | 2008-01-14 | 4,453,000 | 28.61 | 28.67 | 27.93 | 28.64 | 00:00:00 | | 2008-01-15 | 5,311,300 | 28.34 | 28.65 | 28.08 | 28.34 | 00:00:00 | | 2008-01-16 | 6,422,500 | 28.15 | 29.00 | 28.10 | 28.62 | 00:00:00 | | 2008-01-17 | 9,737,900 | 28.74 | 29.50 | 28.72 | 29.04 | 00:00:00 | | 2008-01-18 | 6,746,400 | 29.34 | 29.69 | 28.27 | 28.88 | 00:00:00 | | 2008-01-22 | 9,071,200 | 27.44 | 29.80 | 27.35 | 29.71 | 00:00:00 | | 2008-01-23 | 13,718,600 | 29.65 | 31.90 | 29.44 | 31.75 | 00:00:00 | | 2008-01-24 | 11,871,100 | 31.95 | 31.95 | 30.96 | 31.04 | 00:00:00 | | 2008-01-25 | 6,089,500 | 31.27 | 31.28 | 29.97 | 30.22 | 00:00:00 | | 2008-01-28 | 5,858,500 | 30.32 | 31.47 | 30.12 | 31.39 | 00:00:00 | | 2008-01-29 | 8,027,700 | 31.65 | 31.92 | 30.44 | 31.80 | 00:00:00 | | 2008-01-30 | 8,910,400 | 31.80 | 31.89 | 31.05 | 31.24 | 00:00:00 | | 2008-01-31 | 11,966,200 | 30.81 | 32.00 | 30.56 | 31.61 | 00:00:00 | | 2008-02-01 | 7,438,100 | 31.63 | 32.19 | 31.32 | 32.10 | 00:00:00 | | 2008-02-04 | 5,098,200 | 32.30 | 32.53 | 31.13 | 31.44 | 00:00:00 | | 2008-02-05 | 7,874,700 | 30.95 | 31.93 | 30.95 | 31.12 | 00:00:00 | | 2008-02-06 | 5,550,400 | 31.27 | 31.68 | 30.72 | 30.88 | 00:00:00 | | 2008-02-07 | 7,613,300 | 30.65 | 31.72 | 30.65 | 31.27 | 00:00:00 | | 2008-02-08 | 6,163,100 | 31.34 | 31.61 | 30.32 | 30.34 | 00:00:00 | | 2008-02-11 | 4,206,600 | 30.28 | 31.13 | 29.98 | 30.90 | 00:00:00 | | 2008-02-12 | 5,038,700 | 31.15 | 31.27 | 30.40 | 30.67 | 00:00:00 | | 2008-02-13 | 4,621,900 | 31.00 | 31.17 | 30.36 | 31.00 | 00:00:00 | | 2008-02-14 | 4,976,600 | 30.96 | 31.24 | 29.82 | 29.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
