|
 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 | | 2000-12-13 | 1,161,000 | 27.25 | 27.25 | 26.12 | 26.31 | 00:00:00 | | 2000-12-14 | 3,242,000 | 26.31 | 26.31 | 24.62 | 24.88 | 00:00:00 | | 2000-12-15 | 2,844,600 | 23.88 | 24.69 | 23.88 | 24.25 | 00:00:00 | | 2000-12-18 | 683,600 | 24.50 | 25.19 | 24.50 | 25.06 | 00:00:00 | | 2000-12-19 | 2,987,800 | 25.12 | 25.19 | 23.88 | 23.94 | 00:00:00 | | 2000-12-20 | 1,519,200 | 24.06 | 24.31 | 23.88 | 24.06 | 00:00:00 | | 2000-12-21 | 1,723,200 | 24.56 | 25.75 | 24.44 | 25.31 | 00:00:00 | | 2000-12-22 | 921,200 | 25.44 | 26.19 | 25.31 | 25.62 | 00:00:00 | | 2000-12-26 | 956,000 | 25.81 | 26.69 | 25.81 | 26.25 | 00:00:00 | | 2000-12-27 | 2,700,600 | 26.25 | 29.19 | 26.25 | 28.50 | 00:00:00 | | 2000-12-28 | 910,800 | 28.44 | 28.44 | 27.81 | 28.12 | 00:00:00 | | 2000-12-29 | 1,332,600 | 28.06 | 28.94 | 27.75 | 27.75 | 00:00:00 | | 2001-01-02 | 838,000 | 28.00 | 28.56 | 27.44 | 27.44 | 00:00:00 | | 2001-01-03 | 1,776,800 | 27.50 | 30.12 | 27.38 | 29.69 | 00:00:00 | | 2001-01-04 | 2,782,000 | 29.00 | 30.06 | 28.81 | 29.44 | 00:00:00 | | 2001-01-05 | 1,618,800 | 29.19 | 29.19 | 27.31 | 28.38 | 00:00:00 | | 2001-01-08 | 764,800 | 28.50 | 28.88 | 28.12 | 28.56 | 00:00:00 | | 2001-01-09 | 1,527,400 | 28.75 | 29.94 | 28.75 | 29.56 | 00:00:00 | | 2001-01-10 | 1,613,200 | 29.62 | 29.94 | 29.31 | 29.38 | 00:00:00 | | 2001-01-11 | 1,312,800 | 29.25 | 29.38 | 28.88 | 28.94 | 00:00:00 | | 2001-01-12 | 946,000 | 28.94 | 29.38 | 28.50 | 29.00 | 00:00:00 | | 2001-01-16 | 1,260,800 | 28.88 | 29.19 | 28.75 | 28.88 | 00:00:00 | | 2001-01-17 | 1,445,200 | 28.88 | 29.00 | 28.56 | 28.62 | 00:00:00 | | 2001-01-18 | 1,534,800 | 28.50 | 28.62 | 28.12 | 28.12 | 00:00:00 | | 2001-01-19 | 1,689,000 | 28.00 | 28.06 | 27.12 | 27.50 | 00:00:00 | | 2001-01-22 | 1,316,600 | 27.81 | 29.19 | 27.81 | 28.81 | 00:00:00 | | 2001-01-23 | 1,333,400 | 28.81 | 29.88 | 28.81 | 29.69 | 00:00:00 | | 2001-01-24 | 2,113,200 | 29.69 | 30.50 | 29.44 | 29.69 | 00:00:00 | | 2001-01-25 | 1,073,600 | 29.69 | 30.19 | 29.50 | 30.06 | 00:00:00 | | 2001-01-26 | 1,202,400 | 30.12 | 30.44 | 30.00 | 30.31 | 00:00:00 | | 2001-01-29 | 1,677,600 | 30.31 | 31.30 | 30.25 | 30.74 | 00:00:00 | | 2001-01-30 | 1,272,800 | 30.49 | 30.49 | 29.72 | 30.03 | 00:00:00 | | 2001-01-31 | 2,789,200 | 30.20 | 31.50 | 29.95 | 31.00 | 00:00:00 | | 2001-02-01 | 1,764,800 | 32.00 | 32.20 | 31.25 | 31.97 | 00:00:00 | | 2001-02-02 | 2,602,000 | 32.75 | 32.80 | 31.77 | 32.10 | 00:00:00 | | 2001-02-05 | 2,792,800 | 32.80 | 32.91 | 31.91 | 32.09 | 00:00:00 | | 2001-02-06 | 5,665,600 | 31.95 | 32.39 | 29.96 | 31.26 | 00:00:00 | | 2001-02-07 | 3,959,400 | 31.01 | 32.45 | 30.01 | 30.46 | 00:00:00 | | 2001-02-08 | 3,129,000 | 31.46 | 31.46 | 29.10 | 29.40 | 00:00:00 | | 2001-02-09 | 1,528,800 | 28.90 | 29.45 | 28.48 | 28.53 | 00:00:00 | | 2001-02-12 | 1,210,600 | 28.50 | 29.55 | 28.50 | 29.39 | 00:00:00 | | 2001-02-13 | 1,329,200 | 29.60 | 30.75 | 29.60 | 30.17 | 00:00:00 | | 2001-02-14 | 1,444,400 | 30.97 | 31.10 | 30.27 | 31.01 | 00:00:00 | | 2001-02-15 | 943,200 | 30.80 | 31.05 | 30.30 | 31.05 | 00:00:00 | | 2001-02-16 | 1,782,400 | 31.30 | 32.29 | 31.20 | 31.85 | 00:00:00 | | 2001-02-20 | 1,623,200 | 32.00 | 33.75 | 32.00 | 32.10 | 00:00:00 | | 2001-02-21 | 973,000 | 32.00 | 32.00 | 30.56 | 31.10 | 00:00:00 | | 2001-02-22 | 1,662,400 | 31.00 | 31.00 | 29.20 | 30.12 | 00:00:00 | | 2001-02-23 | 1,330,400 | 30.65 | 30.75 | 28.75 | 30.67 | 00:00:00 | | 2001-02-26 | 1,306,800 | 31.00 | 32.20 | 30.82 | 32.08 | 00:00:00 | | 2001-02-27 | 1,529,200 | 32.15 | 32.70 | 31.40 | 31.84 | 00:00:00 | | 2001-02-28 | 3,240,200 | 32.04 | 32.50 | 28.90 | 30.58 | 00:00:00 | | 2001-03-01 | 2,008,400 | 30.70 | 30.75 | 28.75 | 29.10 | 00:00:00 | | 2001-03-02 | 1,436,800 | 29.60 | 30.10 | 29.26 | 29.70 | 00:00:00 | | 2001-03-05 | 1,031,200 | 29.90 | 30.22 | 29.69 | 29.91 | 00:00:00 | | 2001-03-06 | 876,000 | 30.50 | 30.65 | 30.06 | 30.61 | 00:00:00 | | 2001-03-07 | 1,145,200 | 30.50 | 32.02 | 30.22 | 31.99 | 00:00:00 | | 2001-03-08 | 1,605,600 | 31.76 | 33.05 | 31.40 | 32.84 | 00:00:00 | | 2001-03-09 | 1,303,200 | 32.54 | 32.60 | 31.42 | 31.63 | 00:00:00 | | 2001-03-12 | 1,043,000 | 31.60 | 31.61 | 30.50 | 30.80 | 00:00:00 | | 2001-03-13 | 1,381,600 | 31.20 | 31.25 | 30.25 | 30.89 | 00:00:00 | | 2001-03-14 | 1,879,600 | 30.50 | 30.79 | 29.87 | 29.98 | 00:00:00 | | 2001-03-15 | 1,601,000 | 29.98 | 30.50 | 29.75 | 30.12 | 00:00:00 | | 2001-03-16 | 1,950,800 | 29.80 | 30.10 | 29.15 | 29.71 | 00:00:00 | | 2001-03-19 | 1,415,200 | 30.40 | 31.37 | 30.31 | 31.30 | 00:00:00 | | 2001-03-20 | 1,933,200 | 31.30 | 32.15 | 31.02 | 31.75 | 00:00:00 | | 2001-03-21 | 2,656,000 | 31.75 | 32.65 | 31.50 | 31.82 | 00:00:00 | | 2001-03-22 | 2,031,800 | 31.98 | 31.98 | 30.37 | 31.21 | 00:00:00 | | 2001-03-23 | 1,468,800 | 31.11 | 31.69 | 30.25 | 31.34 | 00:00:00 | | 2001-03-26 | 1,870,000 | 31.65 | 31.92 | 31.00 | 31.06 | 00:00:00 | | 2001-03-27 | 2,877,400 | 30.50 | 31.25 | 30.10 | 31.10 | 00:00:00 | | 2001-03-28 | 3,335,400 | 30.50 | 32.35 | 30.15 | 31.61 | 00:00:00 | | 2001-03-29 | 1,647,400 | 31.40 | 32.49 | 31.25 | 32.00 | 00:00:00 | | 2001-03-30 | 3,802,000 | 31.85 | 33.35 | 31.85 | 32.00 | 00:00:00 | | 2001-04-02 | 2,247,200 | 31.00 | 31.70 | 31.00 | 31.48 | 00:00:00 | | 2001-04-03 | 3,342,000 | 31.90 | 31.99 | 29.73 | 29.88 | 00:00:00 | | 2001-04-04 | 2,558,000 | 29.88 | 30.50 | 29.87 | 30.04 | 00:00:00 | | 2001-04-05 | 3,127,600 | 29.90 | 30.50 | 29.07 | 29.81 | 00:00:00 | | 2001-04-06 | 2,640,000 | 30.07 | 30.10 | 29.22 | 29.48 | 00:00:00 | | 2001-04-09 | 2,510,400 | 29.48 | 29.58 | 28.29 | 29.40 | 00:00:00 | | 2001-04-10 | 2,507,600 | 29.25 | 29.32 | 28.75 | 28.99 | 00:00:00 | | 2001-04-11 | 3,037,200 | 28.85 | 29.75 | 27.51 | 29.40 | 00:00:00 | | 2001-04-12 | 5,037,600 | 28.25 | 29.00 | 27.73 | 28.51 | 00:00:00 | | 2001-04-16 | 1,987,200 | 27.80 | 28.60 | 27.69 | 27.79 | 00:00:00 | | 2001-04-17 | 2,384,600 | 27.90 | 28.35 | 27.72 | 27.76 | 00:00:00 | | 2001-04-18 | 1,795,000 | 27.90 | 30.40 | 27.90 | 29.84 | 00:00:00 | | 2001-04-19 | 1,458,800 | 29.95 | 31.00 | 29.95 | 30.41 | 00:00:00 | | 2001-04-20 | 1,387,200 | 30.55 | 30.55 | 29.83 | 29.95 | 00:00:00 | | 2001-04-23 | 884,800 | 29.70 | 30.85 | 29.65 | 29.95 | 00:00:00 | | 2001-04-24 | 1,695,200 | 29.30 | 30.30 | 28.90 | 29.85 | 00:00:00 | | 2001-04-25 | 1,596,800 | 29.86 | 30.25 | 29.49 | 29.89 | 00:00:00 | | 2001-04-26 | 1,492,200 | 29.90 | 31.50 | 29.54 | 31.02 | 00:00:00 | | 2001-04-27 | 1,387,000 | 31.25 | 32.20 | 31.21 | 31.66 | 00:00:00 | | 2001-04-30 | 1,100,400 | 31.95 | 32.35 | 31.05 | 31.29 | 00:00:00 | | 2001-05-01 | 1,500,400 | 31.34 | 32.50 | 31.32 | 32.48 | 00:00:00 | | 2001-05-02 | 823,600 | 32.40 | 32.75 | 32.20 | 32.31 | 00:00:00 | | 2001-05-03 | 925,600 | 31.80 | 31.89 | 31.35 | 31.56 | 00:00:00 | | 2001-05-04 | 886,800 | 31.05 | 31.87 | 30.61 | 31.72 | 00:00:00 | | 2001-05-07 | 644,600 | 31.68 | 31.70 | 31.27 | 31.39 | 00:00:00 | | 2001-05-08 | 1,151,600 | 31.45 | 32.30 | 31.45 | 31.68 | 00:00:00 | | 2001-05-09 | 1,142,600 | 31.68 | 31.82 | 31.45 | 31.64 | 00:00:00 | | 2001-05-10 | 2,060,400 | 32.05 | 33.50 | 31.80 | 33.25 | 00:00:00 | | 2001-05-11 | 2,071,200 | 33.26 | 34.53 | 33.24 | 34.25 | 00:00:00 | | 2001-05-14 | 1,035,800 | 34.05 | 34.06 | 33.69 | 33.90 | 00:00:00 | | 2001-05-15 | 1,942,800 | 33.80 | 34.25 | 33.15 | 34.25 | 00:00:00 | | 2001-05-16 | 2,027,600 | 33.80 | 34.85 | 33.50 | 34.65 | 00:00:00 | | 2001-05-17 | 1,228,800 | 34.66 | 35.15 | 34.30 | 34.40 | 00:00:00 | | 2001-05-18 | 2,444,400 | 34.20 | 34.38 | 33.25 | 33.81 | 00:00:00 | | 2001-05-21 | 1,326,800 | 33.90 | 34.25 | 33.60 | 34.02 | 00:00:00 | | 2001-05-22 | 683,600 | 34.02 | 34.73 | 33.78 | 33.88 | 00:00:00 | | 2001-05-23 | 1,091,400 | 33.76 | 33.91 | 33.20 | 33.84 | 00:00:00 | | 2001-05-24 | 1,068,400 | 33.85 | 34.15 | 33.60 | 34.04 | 00:00:00 | | 2001-05-25 | 997,600 | 34.15 | 34.15 | 33.76 | 33.89 | 00:00:00 | | 2001-05-29 | 1,136,400 | 33.90 | 34.10 | 33.30 | 34.00 | 00:00:00 | | 2001-05-30 | 1,476,400 | 34.01 | 34.30 | 33.12 | 33.47 | 00:00:00 | | 2001-05-31 | 1,773,000 | 33.60 | 33.95 | 33.46 | 33.46 | 00:00:00 | | 2001-06-01 | 1,600,800 | 33.50 | 33.79 | 33.25 | 33.50 | 00:00:00 | | 2001-06-04 | 858,400 | 33.56 | 33.56 | 32.71 | 32.97 | 00:00:00 | | 2001-06-05 | 1,354,800 | 33.05 | 33.80 | 32.65 | 33.69 | 00:00:00 | | 2001-06-06 | 504,000 | 33.30 | 33.99 | 33.30 | 33.57 | 00:00:00 | | 2001-06-07 | 1,304,400 | 32.75 | 33.69 | 32.66 | 33.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
