|
 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 | | 2009-01-28 | 4,738,800 | 20.62 | 21.06 | 20.42 | 20.87 | 00:00:00 | | 2009-01-29 | 3,676,200 | 20.82 | 20.90 | 19.97 | 20.05 | 00:00:00 | | 2009-01-30 | 4,554,900 | 20.10 | 20.10 | 19.25 | 19.42 | 00:00:00 | | 2009-02-02 | 4,598,500 | 19.23 | 19.78 | 19.19 | 19.47 | 00:00:00 | | 2009-02-03 | 5,778,800 | 19.66 | 19.99 | 19.25 | 19.81 | 00:00:00 | | 2009-02-04 | 6,126,900 | 19.33 | 20.20 | 19.33 | 19.92 | 00:00:00 | | 2009-02-05 | 11,132,400 | 20.50 | 22.18 | 20.44 | 22.06 | 00:00:00 | | 2009-02-06 | 8,743,200 | 22.12 | 23.41 | 21.81 | 22.82 | 00:00:00 | | 2009-02-09 | 4,823,300 | 22.88 | 22.94 | 22.10 | 22.50 | 00:00:00 | | 2009-02-10 | 5,473,000 | 22.25 | 22.55 | 21.44 | 21.73 | 00:00:00 | | 2009-02-11 | 4,870,900 | 21.72 | 22.08 | 21.41 | 21.83 | 00:00:00 | | 2009-02-12 | 5,352,900 | 21.65 | 21.97 | 21.16 | 21.94 | 00:00:00 | | 2009-02-13 | 3,892,100 | 21.83 | 22.18 | 21.47 | 21.64 | 00:00:00 | | 2009-02-17 | 5,528,900 | 21.09 | 21.75 | 20.70 | 21.43 | 00:00:00 | | 2009-02-18 | 4,864,400 | 21.72 | 21.72 | 20.93 | 21.37 | 00:00:00 | | 2009-02-19 | 4,110,700 | 21.51 | 22.04 | 21.28 | 21.35 | 00:00:00 | | 2009-02-20 | 4,525,800 | 21.00 | 21.58 | 20.70 | 21.30 | 00:00:00 | | 2009-02-23 | 4,667,500 | 21.65 | 21.65 | 20.70 | 20.79 | 00:00:00 | | 2009-02-24 | 5,569,200 | 20.92 | 21.67 | 20.73 | 21.54 | 00:00:00 | | 2009-02-25 | 12,668,100 | 22.01 | 23.40 | 22.00 | 23.12 | 00:00:00 | | 2009-02-26 | 6,217,400 | 23.40 | 23.40 | 22.28 | 22.48 | 00:00:00 | | 2009-02-27 | 6,660,800 | 22.01 | 22.83 | 21.82 | 22.27 | 00:00:00 | | 2009-03-02 | 7,212,900 | 22.15 | 23.07 | 21.88 | 22.00 | 00:00:00 | | 2009-03-03 | 6,899,100 | 22.41 | 22.49 | 21.12 | 21.43 | 00:00:00 | | 2009-03-04 | 6,296,600 | 21.87 | 21.98 | 21.20 | 21.69 | 00:00:00 | | 2009-03-05 | 7,421,900 | 21.21 | 22.67 | 21.01 | 21.51 | 00:00:00 | | 2009-03-06 | 7,870,900 | 21.66 | 21.91 | 20.83 | 21.49 | 00:00:00 | | 2009-03-09 | 7,099,500 | 21.32 | 22.14 | 21.17 | 21.71 | 00:00:00 | | 2009-03-10 | 7,678,500 | 22.01 | 23.23 | 21.85 | 23.18 | 00:00:00 | | 2009-03-11 | 5,596,700 | 23.37 | 23.97 | 22.75 | 23.75 | 00:00:00 | | 2009-03-12 | 5,758,700 | 23.65 | 24.63 | 23.65 | 24.59 | 00:00:00 | | 2009-03-13 | 5,386,200 | 24.57 | 25.07 | 24.34 | 24.84 | 00:00:00 | | 2009-03-16 | 5,873,900 | 25.09 | 25.14 | 23.93 | 23.98 | 00:00:00 | | 2009-03-17 | 5,713,300 | 23.96 | 24.65 | 23.86 | 24.63 | 00:00:00 | | 2009-03-18 | 5,142,700 | 24.44 | 25.69 | 24.38 | 25.26 | 00:00:00 | | 2009-03-19 | 4,629,700 | 25.46 | 25.58 | 24.81 | 25.11 | 00:00:00 | | 2009-03-20 | 5,047,300 | 25.23 | 25.24 | 24.35 | 24.67 | 00:00:00 | | 2009-03-23 | 5,901,600 | 25.05 | 25.56 | 24.65 | 25.48 | 00:00:00 | | 2009-03-24 | 5,101,500 | 25.17 | 26.20 | 25.00 | 25.94 | 00:00:00 | | 2009-03-25 | 5,958,900 | 26.07 | 26.57 | 25.24 | 25.80 | 00:00:00 | | 2009-03-26 | 6,913,200 | 26.06 | 27.38 | 25.94 | 26.97 | 00:00:00 | | 2009-03-27 | 5,755,900 | 26.60 | 26.92 | 26.26 | 26.54 | 00:00:00 | | 2009-03-30 | 5,241,900 | 26.08 | 26.42 | 25.43 | 25.74 | 00:00:00 | | 2009-03-31 | 7,392,000 | 26.00 | 26.05 | 24.77 | 25.64 | 00:00:00 | | 2009-04-01 | 6,312,200 | 25.22 | 25.88 | 24.82 | 25.62 | 00:00:00 | | 2009-04-02 | 5,880,700 | 26.06 | 26.67 | 25.41 | 26.14 | 00:00:00 | | 2009-04-03 | 7,007,500 | 26.15 | 26.77 | 25.64 | 26.68 | 00:00:00 | | 2009-04-06 | 6,113,200 | 26.50 | 26.50 | 25.52 | 25.94 | 00:00:00 | | 2009-04-07 | 5,420,600 | 25.51 | 26.02 | 25.46 | 25.75 | 00:00:00 | | 2009-04-08 | 6,690,700 | 26.00 | 26.72 | 25.91 | 26.70 | 00:00:00 | | 2009-04-09 | 10,777,800 | 27.59 | 28.00 | 26.61 | 27.58 | 00:00:00 | | 2009-04-13 | 4,246,900 | 27.07 | 27.74 | 27.07 | 27.29 | 00:00:00 | | 2009-04-14 | 6,386,000 | 27.10 | 27.30 | 26.55 | 26.92 | 00:00:00 | | 2009-04-15 | 4,463,400 | 26.76 | 27.22 | 26.30 | 27.03 | 00:00:00 | | 2009-04-16 | 5,240,600 | 27.09 | 27.83 | 26.78 | 27.64 | 00:00:00 | | 2009-04-17 | 6,762,600 | 27.67 | 28.52 | 27.67 | 28.34 | 00:00:00 | | 2009-04-20 | 6,409,600 | 27.84 | 28.09 | 27.04 | 27.31 | 00:00:00 | | 2009-04-21 | 5,756,100 | 27.25 | 28.26 | 27.11 | 28.12 | 00:00:00 | | 2009-04-22 | 6,898,500 | 27.93 | 29.17 | 27.75 | 27.79 | 00:00:00 | | 2009-04-23 | 5,633,700 | 27.79 | 28.05 | 26.77 | 27.54 | 00:00:00 | | 2009-04-24 | 5,511,700 | 27.91 | 28.53 | 27.55 | 28.13 | 00:00:00 | | 2009-04-27 | 7,677,800 | 27.77 | 27.92 | 26.63 | 27.00 | 00:00:00 | | 2009-04-28 | 8,798,100 | 27.01 | 28.16 | 26.81 | 27.95 | 00:00:00 | | 2009-04-29 | 7,367,900 | 28.15 | 28.50 | 27.44 | 27.66 | 00:00:00 | | 2009-04-30 | 10,488,200 | 27.96 | 28.36 | 27.49 | 27.97 | 00:00:00 | | 2009-05-01 | 6,424,300 | 27.93 | 28.20 | 27.41 | 27.87 | 00:00:00 | | 2009-05-04 | 7,467,300 | 28.34 | 29.33 | 28.29 | 29.02 | 00:00:00 | | 2009-05-05 | 5,043,700 | 28.86 | 29.23 | 28.72 | 29.06 | 00:00:00 | | 2009-05-06 | 6,215,300 | 29.28 | 29.49 | 28.22 | 28.52 | 00:00:00 | | 2009-05-07 | 9,043,200 | 29.39 | 29.41 | 28.30 | 28.65 | 00:00:00 | | 2009-05-08 | 7,622,000 | 28.90 | 28.99 | 27.79 | 28.06 | 00:00:00 | | 2009-05-11 | 7,459,000 | 27.99 | 28.19 | 27.12 | 27.85 | 00:00:00 | | 2009-05-12 | 12,773,800 | 28.84 | 29.05 | 27.65 | 28.23 | 00:00:00 | | 2009-05-13 | 9,909,800 | 27.46 | 27.83 | 27.31 | 27.60 | 00:00:00 | | 2009-05-14 | 8,536,900 | 27.60 | 28.33 | 26.82 | 26.85 | 00:00:00 | | 2009-05-15 | 7,464,100 | 26.80 | 27.34 | 26.62 | 26.84 | 00:00:00 | | 2009-05-18 | 8,785,700 | 27.22 | 27.97 | 27.08 | 27.94 | 00:00:00 | | 2009-05-19 | 13,494,800 | 28.72 | 29.32 | 28.49 | 29.03 | 00:00:00 | | 2009-05-20 | 9,177,900 | 29.30 | 29.34 | 28.12 | 28.31 | 00:00:00 | | 2009-05-21 | 6,265,500 | 28.00 | 28.78 | 27.65 | 28.21 | 00:00:00 | | 2009-05-22 | 4,269,200 | 28.09 | 28.58 | 27.66 | 28.28 | 00:00:00 | | 2009-05-26 | 7,667,200 | 27.97 | 29.54 | 27.61 | 29.40 | 00:00:00 | | 2009-05-27 | 9,756,700 | 29.31 | 30.10 | 29.01 | 29.21 | 00:00:00 | | 2009-05-28 | 6,334,100 | 29.44 | 29.56 | 28.20 | 28.83 | 00:00:00 | | 2009-05-29 | 5,592,800 | 29.05 | 29.53 | 28.50 | 29.51 | 00:00:00 | | 2009-06-01 | 8,079,000 | 29.90 | 30.94 | 29.59 | 30.72 | 00:00:00 | | 2009-06-02 | 9,318,600 | 30.79 | 31.25 | 30.55 | 30.66 | 00:00:00 | | 2009-06-03 | 5,212,300 | 30.61 | 30.90 | 30.33 | 30.73 | 00:00:00 | | 2009-06-04 | 7,354,700 | 30.83 | 30.90 | 29.85 | 30.45 | 00:00:00 | | 2009-06-05 | 6,559,900 | 31.11 | 31.11 | 29.99 | 30.52 | 00:00:00 | | 2009-06-08 | 4,455,000 | 30.43 | 31.00 | 30.15 | 30.80 | 00:00:00 | | 2009-06-09 | 3,370,000 | 30.85 | 31.19 | 30.74 | 30.99 | 00:00:00 | | 2009-06-10 | 4,222,400 | 31.28 | 31.39 | 30.09 | 30.50 | 00:00:00 | | 2009-06-11 | 5,398,700 | 30.65 | 30.87 | 29.91 | 29.95 | 00:00:00 | | 2009-06-12 | 4,603,300 | 29.78 | 30.86 | 29.36 | 30.73 | 00:00:00 | | 2009-06-15 | 4,159,200 | 30.11 | 30.71 | 29.97 | 30.38 | 00:00:00 | | 2009-06-16 | 4,536,900 | 30.62 | 30.63 | 29.50 | 29.73 | 00:00:00 | | 2009-06-17 | 6,804,700 | 29.63 | 31.32 | 29.55 | 30.82 | 00:00:00 | | 2009-06-18 | 3,986,900 | 30.72 | 31.00 | 30.43 | 30.66 | 00:00:00 | | 2009-06-19 | 5,086,200 | 30.91 | 31.15 | 30.72 | 30.85 | 00:00:00 | | 2009-06-22 | 5,530,700 | 30.58 | 31.25 | 30.41 | 30.78 | 00:00:00 | | 2009-06-23 | 5,709,900 | 30.86 | 31.10 | 30.26 | 30.28 | 00:00:00 | | 2009-06-24 | 4,599,600 | 30.51 | 30.94 | 30.01 | 30.23 | 00:00:00 | | 2009-06-25 | 8,471,000 | 30.13 | 32.09 | 30.13 | 31.81 | 00:00:00 | | 2009-06-26 | 4,367,200 | 31.74 | 32.00 | 31.16 | 31.34 | 00:00:00 | | 2009-06-29 | 3,887,100 | 31.50 | 31.90 | 31.25 | 31.37 | 00:00:00 | | 2009-06-30 | 5,106,600 | 31.21 | 31.77 | 31.18 | 31.46 | 00:00:00 | | 2009-07-01 | 4,628,000 | 31.67 | 32.09 | 31.19 | 31.27 | 00:00:00 | | 2009-07-02 | 4,661,700 | 30.99 | 31.27 | 29.80 | 29.80 | 00:00:00 | | 2009-07-06 | 5,979,000 | 29.79 | 31.00 | 29.63 | 30.90 | 00:00:00 | | 2009-07-07 | 5,217,700 | 30.89 | 30.90 | 30.11 | 30.28 | 00:00:00 | | 2009-07-08 | 6,344,100 | 30.13 | 31.21 | 30.13 | 31.10 | 00:00:00 | | 2009-07-09 | 8,168,500 | 32.75 | 32.96 | 31.93 | 32.10 | 00:00:00 | | 2009-07-10 | 5,736,400 | 31.84 | 32.21 | 31.56 | 31.88 | 00:00:00 | | 2009-07-13 | 6,360,600 | 31.98 | 33.03 | 31.65 | 33.00 | 00:00:00 | | 2009-07-14 | 6,788,300 | 32.80 | 33.87 | 32.59 | 33.78 | 00:00:00 | | 2009-07-15 | 5,877,900 | 34.12 | 34.43 | 33.67 | 34.34 | 00:00:00 | | 2009-07-16 | 8,750,200 | 34.15 | 35.52 | 33.77 | 35.40 | 00:00:00 | | 2009-07-17 | 8,458,500 | 34.94 | 35.28 | 34.63 | 35.20 | 00:00:00 | | 2009-07-20 | 6,517,400 | 35.35 | 35.70 | 34.75 | 35.61 | 00:00:00 | | 2009-07-21 | 7,417,100 | 35.73 | 36.09 | 34.52 | 35.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
