|
 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 | | 2008-02-14 | 4,976,600 | 30.96 | 31.24 | 29.82 | 29.91 | 00:00:00 | | 2008-02-15 | 4,251,600 | 29.80 | 30.11 | 29.44 | 30.04 | 00:00:00 | | 2008-02-19 | 4,123,200 | 30.13 | 30.50 | 29.65 | 29.73 | 00:00:00 | | 2008-02-20 | 10,016,400 | 29.81 | 31.78 | 29.81 | 31.18 | 00:00:00 | | 2008-02-21 | 7,758,500 | 31.35 | 31.93 | 31.12 | 31.16 | 00:00:00 | | 2008-02-22 | 9,206,600 | 31.46 | 32.50 | 31.35 | 32.47 | 00:00:00 | | 2008-02-25 | 7,625,000 | 32.50 | 32.95 | 32.12 | 32.83 | 00:00:00 | | 2008-02-26 | 6,473,500 | 32.61 | 33.41 | 32.56 | 33.31 | 00:00:00 | | 2008-02-27 | 6,413,900 | 33.17 | 33.29 | 32.59 | 32.87 | 00:00:00 | | 2008-02-28 | 4,820,400 | 32.52 | 33.07 | 32.47 | 32.62 | 00:00:00 | | 2008-02-29 | 5,025,100 | 32.15 | 32.75 | 31.78 | 32.00 | 00:00:00 | | 2008-03-03 | 6,253,200 | 31.90 | 32.70 | 31.72 | 32.68 | 00:00:00 | | 2008-03-04 | 9,489,400 | 32.31 | 33.35 | 30.92 | 33.24 | 00:00:00 | | 2008-03-05 | 5,737,800 | 33.39 | 33.60 | 32.50 | 33.06 | 00:00:00 | | 2008-03-06 | 5,823,800 | 33.06 | 33.06 | 31.40 | 31.46 | 00:00:00 | | 2008-03-07 | 5,743,400 | 31.15 | 31.75 | 30.80 | 31.25 | 00:00:00 | | 2008-03-10 | 4,683,900 | 31.22 | 31.56 | 30.96 | 31.12 | 00:00:00 | | 2008-03-11 | 7,507,900 | 31.61 | 32.64 | 31.61 | 32.64 | 00:00:00 | | 2008-03-12 | 8,785,500 | 32.70 | 33.26 | 32.24 | 32.52 | 00:00:00 | | 2008-03-13 | 11,039,000 | 32.14 | 32.64 | 31.86 | 32.39 | 00:00:00 | | 2008-03-14 | 7,567,700 | 32.41 | 32.90 | 31.35 | 32.26 | 00:00:00 | | 2008-03-17 | 8,773,400 | 31.44 | 32.35 | 31.08 | 31.89 | 00:00:00 | | 2008-03-18 | 8,201,200 | 31.95 | 33.04 | 31.95 | 33.03 | 00:00:00 | | 2008-03-19 | 5,583,100 | 33.12 | 33.50 | 32.29 | 32.33 | 00:00:00 | | 2008-03-20 | 8,187,700 | 32.22 | 34.06 | 32.22 | 33.93 | 00:00:00 | | 2008-03-24 | 6,584,000 | 34.22 | 34.93 | 33.84 | 34.39 | 00:00:00 | | 2008-03-25 | 5,667,600 | 34.47 | 34.59 | 33.95 | 34.45 | 00:00:00 | | 2008-03-26 | 4,881,700 | 34.34 | 34.34 | 33.31 | 33.56 | 00:00:00 | | 2008-03-27 | 4,493,800 | 33.90 | 34.12 | 33.25 | 33.27 | 00:00:00 | | 2008-03-28 | 5,324,600 | 32.31 | 32.95 | 32.08 | 32.67 | 00:00:00 | | 2008-03-31 | 6,777,700 | 32.59 | 33.31 | 32.44 | 33.07 | 00:00:00 | | 2008-04-01 | 7,280,700 | 33.25 | 34.35 | 32.17 | 34.04 | 00:00:00 | | 2008-04-02 | 6,632,300 | 34.46 | 34.82 | 34.14 | 34.44 | 00:00:00 | | 2008-04-03 | 4,139,100 | 34.29 | 34.46 | 33.67 | 34.07 | 00:00:00 | | 2008-04-04 | 7,246,800 | 34.25 | 34.25 | 32.81 | 33.16 | 00:00:00 | | 2008-04-07 | 5,580,200 | 33.49 | 33.49 | 32.02 | 32.14 | 00:00:00 | | 2008-04-08 | 3,717,800 | 32.15 | 32.43 | 31.88 | 32.29 | 00:00:00 | | 2008-04-09 | 5,184,500 | 32.55 | 32.56 | 31.48 | 32.08 | 00:00:00 | | 2008-04-10 | 12,435,200 | 31.07 | 31.71 | 29.99 | 30.88 | 00:00:00 | | 2008-04-11 | 7,590,700 | 30.45 | 30.70 | 30.00 | 30.07 | 00:00:00 | | 2008-04-14 | 5,755,900 | 30.23 | 31.06 | 30.23 | 30.83 | 00:00:00 | | 2008-04-15 | 5,092,700 | 31.09 | 31.09 | 30.38 | 30.69 | 00:00:00 | | 2008-04-16 | 3,144,700 | 30.86 | 31.35 | 30.69 | 31.24 | 00:00:00 | | 2008-04-17 | 3,063,600 | 31.09 | 31.32 | 30.78 | 31.19 | 00:00:00 | | 2008-04-18 | 4,877,100 | 31.65 | 32.38 | 31.65 | 32.04 | 00:00:00 | | 2008-04-21 | 4,293,300 | 31.81 | 31.98 | 31.43 | 31.85 | 00:00:00 | | 2008-04-22 | 4,196,100 | 31.66 | 31.72 | 30.89 | 31.49 | 00:00:00 | | 2008-04-23 | 4,245,400 | 31.55 | 32.16 | 31.16 | 31.68 | 00:00:00 | | 2008-04-24 | 7,509,700 | 31.72 | 32.20 | 31.35 | 31.96 | 00:00:00 | | 2008-04-25 | 4,323,400 | 32.15 | 33.00 | 31.98 | 32.94 | 00:00:00 | | 2008-04-28 | 3,633,000 | 33.05 | 33.17 | 32.51 | 32.90 | 00:00:00 | | 2008-04-29 | 3,018,500 | 32.90 | 33.49 | 32.72 | 33.28 | 00:00:00 | | 2008-04-30 | 5,474,600 | 33.53 | 33.65 | 32.04 | 32.22 | 00:00:00 | | 2008-05-01 | 3,995,700 | 31.85 | 33.43 | 31.48 | 33.00 | 00:00:00 | | 2008-05-02 | 6,455,200 | 33.39 | 33.80 | 32.04 | 32.13 | 00:00:00 | | 2008-05-05 | 5,839,700 | 31.89 | 32.24 | 31.33 | 31.45 | 00:00:00 | | 2008-05-06 | 4,482,400 | 31.34 | 32.22 | 31.09 | 32.04 | 00:00:00 | | 2008-05-07 | 3,704,900 | 32.09 | 32.53 | 31.71 | 31.75 | 00:00:00 | | 2008-05-08 | 7,691,200 | 32.05 | 32.35 | 30.78 | 31.00 | 00:00:00 | | 2008-05-09 | 5,575,800 | 30.93 | 31.58 | 30.49 | 31.04 | 00:00:00 | | 2008-05-12 | 4,587,400 | 31.15 | 32.41 | 31.15 | 32.14 | 00:00:00 | | 2008-05-13 | 11,437,400 | 32.31 | 32.31 | 30.32 | 30.65 | 00:00:00 | | 2008-05-14 | 6,278,100 | 30.85 | 31.99 | 30.65 | 31.40 | 00:00:00 | | 2008-05-15 | 5,057,700 | 31.48 | 32.09 | 31.04 | 32.04 | 00:00:00 | | 2008-05-16 | 5,251,600 | 32.48 | 32.48 | 31.37 | 31.83 | 00:00:00 | | 2008-05-19 | 4,046,000 | 31.79 | 32.20 | 31.52 | 31.71 | 00:00:00 | | 2008-05-20 | 4,493,600 | 31.61 | 31.65 | 31.01 | 31.38 | 00:00:00 | | 2008-05-21 | 6,383,100 | 31.46 | 31.62 | 30.96 | 31.04 | 00:00:00 | | 2008-05-22 | 3,223,900 | 31.14 | 31.75 | 30.85 | 31.34 | 00:00:00 | | 2008-05-23 | 6,193,200 | 31.26 | 31.66 | 30.67 | 31.22 | 00:00:00 | | 2008-05-27 | 4,387,900 | 31.32 | 32.09 | 31.17 | 31.68 | 00:00:00 | | 2008-05-28 | 4,074,800 | 31.83 | 32.14 | 31.27 | 31.76 | 00:00:00 | | 2008-05-29 | 3,726,000 | 31.75 | 32.39 | 31.37 | 32.18 | 00:00:00 | | 2008-05-30 | 2,972,400 | 32.18 | 32.25 | 31.70 | 32.06 | 00:00:00 | | 2008-06-02 | 4,611,600 | 31.50 | 31.78 | 30.83 | 31.58 | 00:00:00 | | 2008-06-03 | 4,785,400 | 31.64 | 32.20 | 31.63 | 32.04 | 00:00:00 | | 2008-06-04 | 3,993,000 | 31.68 | 32.58 | 31.68 | 32.23 | 00:00:00 | | 2008-06-05 | 5,061,400 | 32.52 | 33.26 | 32.30 | 32.95 | 00:00:00 | | 2008-06-06 | 5,694,700 | 32.43 | 32.59 | 31.44 | 31.61 | 00:00:00 | | 2008-06-09 | 4,170,500 | 31.56 | 31.89 | 31.14 | 31.42 | 00:00:00 | | 2008-06-10 | 5,859,000 | 31.19 | 32.54 | 31.18 | 32.29 | 00:00:00 | | 2008-06-11 | 4,383,400 | 31.92 | 32.29 | 31.18 | 31.28 | 00:00:00 | | 2008-06-12 | 5,879,100 | 31.59 | 32.86 | 31.50 | 32.35 | 00:00:00 | | 2008-06-13 | 4,223,300 | 32.75 | 33.11 | 32.51 | 33.07 | 00:00:00 | | 2008-06-16 | 5,037,600 | 33.20 | 33.61 | 32.53 | 33.41 | 00:00:00 | | 2008-06-17 | 3,229,200 | 33.45 | 33.63 | 32.45 | 32.54 | 00:00:00 | | 2008-06-18 | 4,471,700 | 32.30 | 32.78 | 32.02 | 32.24 | 00:00:00 | | 2008-06-19 | 4,082,200 | 32.25 | 33.17 | 32.22 | 33.10 | 00:00:00 | | 2008-06-20 | 4,938,000 | 32.91 | 33.00 | 32.12 | 32.47 | 00:00:00 | | 2008-06-23 | 5,749,000 | 32.67 | 32.81 | 31.89 | 32.01 | 00:00:00 | | 2008-06-24 | 8,295,100 | 31.80 | 32.25 | 31.40 | 31.75 | 00:00:00 | | 2008-06-25 | 7,167,000 | 31.89 | 33.20 | 31.74 | 32.54 | 00:00:00 | | 2008-06-26 | 5,154,400 | 32.02 | 32.60 | 31.86 | 31.92 | 00:00:00 | | 2008-06-27 | 5,283,500 | 32.59 | 32.74 | 31.38 | 31.85 | 00:00:00 | | 2008-06-30 | 6,989,700 | 31.14 | 32.58 | 31.12 | 31.47 | 00:00:00 | | 2008-07-01 | 6,155,900 | 31.00 | 32.00 | 30.82 | 31.92 | 00:00:00 | | 2008-07-02 | 4,987,600 | 31.98 | 32.05 | 31.23 | 31.23 | 00:00:00 | | 2008-07-03 | 2,888,800 | 31.44 | 31.70 | 30.66 | 31.23 | 00:00:00 | | 2008-07-07 | 6,668,900 | 31.39 | 32.13 | 30.89 | 31.13 | 00:00:00 | | 2008-07-08 | 5,708,700 | 31.11 | 32.51 | 30.99 | 32.46 | 00:00:00 | | 2008-07-09 | 5,206,700 | 32.55 | 32.55 | 31.49 | 31.63 | 00:00:00 | | 2008-07-10 | 7,435,700 | 32.07 | 32.57 | 31.38 | 31.64 | 00:00:00 | | 2008-07-11 | 7,688,300 | 31.01 | 32.03 | 30.53 | 31.35 | 00:00:00 | | 2008-07-14 | 6,512,800 | 31.79 | 32.69 | 31.58 | 32.29 | 00:00:00 | | 2008-07-15 | 9,529,300 | 32.10 | 32.93 | 31.50 | 32.62 | 00:00:00 | | 2008-07-16 | 9,335,500 | 32.68 | 34.33 | 32.29 | 34.15 | 00:00:00 | | 2008-07-17 | 9,353,900 | 34.27 | 35.56 | 33.72 | 35.27 | 00:00:00 | | 2008-07-18 | 7,774,300 | 36.44 | 36.44 | 34.53 | 34.54 | 00:00:00 | | 2008-07-21 | 5,555,200 | 34.71 | 35.03 | 33.58 | 34.12 | 00:00:00 | | 2008-07-22 | 5,265,400 | 33.95 | 35.11 | 33.84 | 35.00 | 00:00:00 | | 2008-07-23 | 9,482,200 | 35.02 | 35.48 | 33.77 | 34.00 | 00:00:00 | | 2008-07-24 | 7,771,200 | 33.32 | 33.89 | 32.67 | 32.84 | 00:00:00 | | 2008-07-25 | 6,956,100 | 32.85 | 33.82 | 32.24 | 32.47 | 00:00:00 | | 2008-07-28 | 7,495,400 | 32.43 | 32.85 | 31.99 | 32.58 | 00:00:00 | | 2008-07-29 | 8,265,800 | 32.46 | 34.19 | 32.46 | 34.03 | 00:00:00 | | 2008-07-30 | 7,038,300 | 34.13 | 35.01 | 33.45 | 34.15 | 00:00:00 | | 2008-07-31 | 7,194,700 | 33.93 | 34.73 | 33.29 | 33.71 | 00:00:00 | | 2008-08-01 | 7,149,400 | 33.97 | 34.43 | 33.13 | 34.07 | 00:00:00 | | 2008-08-04 | 6,585,100 | 34.05 | 34.21 | 33.00 | 33.49 | 00:00:00 | | 2008-08-05 | 9,687,200 | 33.79 | 35.64 | 33.73 | 35.38 | 00:00:00 | | 2008-08-06 | 7,935,200 | 35.17 | 35.44 | 34.30 | 34.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
