|
 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 | | 2001-12-03 | 3,476,400 | 37.10 | 37.11 | 35.43 | 35.95 | 00:00:00 | | 2001-12-04 | 1,680,800 | 36.05 | 37.00 | 35.75 | 37.00 | 00:00:00 | | 2001-12-05 | 1,683,200 | 37.55 | 38.44 | 37.50 | 37.84 | 00:00:00 | | 2001-12-06 | 1,919,200 | 38.15 | 38.73 | 38.00 | 38.19 | 00:00:00 | | 2001-12-07 | 1,090,000 | 38.00 | 38.79 | 37.85 | 38.40 | 00:00:00 | | 2001-12-10 | 804,800 | 38.65 | 38.65 | 37.65 | 37.84 | 00:00:00 | | 2001-12-11 | 930,000 | 37.84 | 37.84 | 37.10 | 37.35 | 00:00:00 | | 2001-12-12 | 1,299,200 | 37.10 | 37.30 | 36.85 | 37.24 | 00:00:00 | | 2001-12-13 | 853,000 | 37.23 | 37.66 | 36.60 | 37.40 | 00:00:00 | | 2001-12-14 | 760,000 | 37.15 | 37.67 | 37.15 | 37.57 | 00:00:00 | | 2001-12-17 | 1,137,600 | 36.75 | 38.28 | 36.74 | 38.22 | 00:00:00 | | 2001-12-18 | 1,460,400 | 37.97 | 38.10 | 37.05 | 37.39 | 00:00:00 | | 2001-12-19 | 1,205,000 | 37.39 | 38.02 | 36.92 | 37.80 | 00:00:00 | | 2001-12-20 | 1,357,800 | 38.50 | 39.16 | 38.15 | 38.34 | 00:00:00 | | 2001-12-21 | 1,755,600 | 38.59 | 39.35 | 38.29 | 38.40 | 00:00:00 | | 2001-12-24 | 516,000 | 38.30 | 38.38 | 37.81 | 37.87 | 00:00:00 | | 2001-12-26 | 678,000 | 38.24 | 39.14 | 38.18 | 38.33 | 00:00:00 | | 2001-12-27 | 1,321,400 | 38.57 | 39.49 | 38.50 | 39.38 | 00:00:00 | | 2001-12-28 | 1,850,800 | 39.50 | 40.30 | 39.39 | 40.04 | 00:00:00 | | 2001-12-31 | 1,067,200 | 40.04 | 40.60 | 39.65 | 39.86 | 00:00:00 | | 2002-01-02 | 1,502,400 | 39.86 | 39.97 | 39.21 | 39.63 | 00:00:00 | | 2002-01-03 | 1,313,800 | 39.45 | 39.70 | 38.91 | 38.99 | 00:00:00 | | 2002-01-04 | 1,085,200 | 39.25 | 40.30 | 39.25 | 40.20 | 00:00:00 | | 2002-01-07 | 838,800 | 40.30 | 40.30 | 39.62 | 40.17 | 00:00:00 | | 2002-01-08 | 1,730,600 | 39.96 | 41.15 | 39.96 | 40.24 | 00:00:00 | | 2002-01-09 | 1,544,800 | 40.15 | 40.25 | 39.62 | 39.90 | 00:00:00 | | 2002-01-10 | 2,201,200 | 40.25 | 40.93 | 39.91 | 40.61 | 00:00:00 | | 2002-01-11 | 1,606,400 | 40.65 | 40.65 | 39.05 | 39.05 | 00:00:00 | | 2002-01-14 | 898,400 | 39.25 | 39.80 | 39.05 | 39.14 | 00:00:00 | | 2002-01-15 | 1,183,600 | 39.30 | 39.40 | 38.90 | 39.21 | 00:00:00 | | 2002-01-16 | 1,090,000 | 39.21 | 39.21 | 38.45 | 38.49 | 00:00:00 | | 2002-01-17 | 796,000 | 38.55 | 38.93 | 38.31 | 38.84 | 00:00:00 | | 2002-01-18 | 1,142,400 | 38.75 | 39.21 | 38.75 | 38.87 | 00:00:00 | | 2002-01-22 | 791,400 | 39.03 | 39.77 | 38.95 | 39.19 | 00:00:00 | | 2002-01-23 | 1,608,000 | 39.28 | 40.20 | 39.28 | 40.08 | 00:00:00 | | 2002-01-24 | 1,012,600 | 40.55 | 40.55 | 39.87 | 40.49 | 00:00:00 | | 2002-01-25 | 735,600 | 40.25 | 40.50 | 39.79 | 40.00 | 00:00:00 | | 2002-01-28 | 1,452,000 | 40.00 | 40.72 | 39.89 | 40.51 | 00:00:00 | | 2002-01-29 | 1,005,600 | 40.30 | 40.87 | 39.60 | 39.65 | 00:00:00 | | 2002-01-30 | 1,479,800 | 39.66 | 40.16 | 39.00 | 40.15 | 00:00:00 | | 2002-01-31 | 1,812,000 | 40.30 | 41.60 | 40.22 | 41.34 | 00:00:00 | | 2002-02-01 | 33,230 | 20.55 | 20.74 | 20.38 | 20.51 | 00:00:00 | | 2002-02-04 | 1,166,000 | 41.02 | 41.08 | 39.92 | 39.95 | 00:00:00 | | 2002-02-05 | 1,057,600 | 39.95 | 40.58 | 39.73 | 40.12 | 00:00:00 | | 2002-02-06 | 840,000 | 40.30 | 40.30 | 39.65 | 39.97 | 00:00:00 | | 2002-02-07 | 4,796,400 | 39.00 | 39.25 | 35.70 | 37.00 | 00:00:00 | | 2002-02-08 | 3,721,000 | 36.75 | 37.00 | 35.90 | 36.67 | 00:00:00 | | 2002-02-11 | 2,658,200 | 36.55 | 37.71 | 36.50 | 37.55 | 00:00:00 | | 2002-02-12 | 978,800 | 37.50 | 37.83 | 37.05 | 37.83 | 00:00:00 | | 2002-02-13 | 1,568,000 | 37.83 | 38.70 | 37.83 | 38.70 | 00:00:00 | | 2002-02-14 | 1,190,400 | 38.70 | 38.70 | 37.91 | 38.35 | 00:00:00 | | 2002-02-15 | 1,259,200 | 38.10 | 38.10 | 36.75 | 37.46 | 00:00:00 | | 2002-02-19 | 1,141,200 | 37.00 | 37.37 | 35.90 | 35.97 | 00:00:00 | | 2002-02-20 | 1,615,400 | 36.50 | 36.55 | 35.47 | 35.74 | 00:00:00 | | 2002-02-21 | 2,515,200 | 35.50 | 36.90 | 35.18 | 35.66 | 00:00:00 | | 2002-02-22 | 1,491,000 | 35.75 | 36.08 | 35.11 | 35.77 | 00:00:00 | | 2002-02-25 | 3,772,000 | 35.65 | 36.19 | 34.05 | 34.05 | 00:00:00 | | 2002-02-26 | 4,865,600 | 35.50 | 35.50 | 34.52 | 34.98 | 00:00:00 | | 2002-02-27 | 3,450,800 | 35.55 | 37.85 | 35.50 | 37.45 | 00:00:00 | | 2002-02-28 | 3,722,800 | 38.00 | 39.04 | 37.57 | 37.97 | 00:00:00 | | 2002-03-01 | 1,214,400 | 38.25 | 38.50 | 37.90 | 38.05 | 00:00:00 | | 2002-03-04 | 2,216,800 | 38.55 | 38.55 | 38.00 | 38.02 | 00:00:00 | | 2002-03-05 | 2,308,400 | 37.50 | 37.65 | 36.71 | 36.75 | 00:00:00 | | 2002-03-06 | 2,274,800 | 37.00 | 37.75 | 36.96 | 37.55 | 00:00:00 | | 2002-03-07 | 2,925,600 | 39.50 | 39.98 | 38.81 | 39.78 | 00:00:00 | | 2002-03-08 | 1,954,800 | 40.80 | 40.86 | 39.20 | 39.96 | 00:00:00 | | 2002-03-11 | 1,608,000 | 39.85 | 39.85 | 38.60 | 39.38 | 00:00:00 | | 2002-03-12 | 1,364,800 | 38.75 | 39.07 | 38.51 | 38.90 | 00:00:00 | | 2002-03-13 | 1,047,200 | 38.85 | 39.09 | 38.40 | 38.90 | 00:00:00 | | 2002-03-14 | 1,928,400 | 39.35 | 39.50 | 38.75 | 38.75 | 00:00:00 | | 2002-03-15 | 1,321,200 | 38.76 | 39.13 | 38.63 | 39.01 | 00:00:00 | | 2002-03-18 | 1,116,200 | 38.90 | 39.30 | 38.23 | 38.75 | 00:00:00 | | 2002-03-19 | 1,229,200 | 39.25 | 39.73 | 38.72 | 39.52 | 00:00:00 | | 2002-03-20 | 1,733,200 | 39.56 | 40.30 | 39.42 | 40.30 | 00:00:00 | | 2002-03-21 | 740,400 | 40.00 | 40.29 | 39.10 | 39.32 | 00:00:00 | | 2002-03-22 | 814,800 | 39.22 | 39.42 | 38.68 | 38.79 | 00:00:00 | | 2002-03-25 | 843,200 | 38.75 | 38.80 | 38.01 | 38.15 | 00:00:00 | | 2002-03-26 | 753,400 | 38.15 | 39.00 | 38.15 | 38.30 | 00:00:00 | | 2002-03-27 | 951,200 | 38.30 | 39.24 | 38.22 | 39.24 | 00:00:00 | | 2002-03-28 | 2,090,000 | 39.40 | 40.40 | 39.35 | 40.01 | 00:00:00 | | 2002-04-01 | 1,480,000 | 39.76 | 39.77 | 39.06 | 39.47 | 00:00:00 | | 2002-04-02 | 2,123,600 | 39.40 | 39.40 | 38.60 | 38.91 | 00:00:00 | | 2002-04-03 | 1,591,600 | 38.66 | 39.25 | 38.37 | 38.50 | 00:00:00 | | 2002-04-04 | 2,098,000 | 38.25 | 38.70 | 38.25 | 38.60 | 00:00:00 | | 2002-04-05 | 1,058,600 | 38.75 | 39.33 | 38.75 | 39.08 | 00:00:00 | | 2002-04-08 | 1,582,000 | 38.90 | 40.24 | 38.84 | 40.00 | 00:00:00 | | 2002-04-09 | 1,411,900 | 40.72 | 40.87 | 40.55 | 40.69 | 00:00:00 | | 2002-04-10 | 2,142,800 | 40.69 | 41.84 | 40.66 | 41.37 | 00:00:00 | | 2002-04-11 | 1,466,600 | 41.50 | 41.98 | 41.00 | 41.21 | 00:00:00 | | 2002-04-12 | 1,305,200 | 41.40 | 42.10 | 41.36 | 42.03 | 00:00:00 | | 2002-04-15 | 1,024,400 | 42.03 | 42.27 | 41.43 | 41.60 | 00:00:00 | | 2002-04-16 | 852,400 | 41.75 | 42.56 | 41.50 | 42.39 | 00:00:00 | | 2002-04-17 | 602,600 | 42.30 | 42.58 | 41.91 | 42.17 | 00:00:00 | | 2002-04-18 | 959,200 | 42.18 | 43.00 | 42.18 | 42.69 | 00:00:00 | | 2002-04-19 | 901,600 | 42.95 | 43.00 | 42.05 | 42.36 | 00:00:00 | | 2002-04-22 | 1,158,200 | 42.16 | 42.95 | 42.01 | 42.13 | 00:00:00 | | 2002-04-23 | 880,800 | 42.33 | 43.29 | 42.22 | 42.59 | 00:00:00 | | 2002-04-24 | 1,534,000 | 42.84 | 43.22 | 42.62 | 42.65 | 00:00:00 | | 2002-04-25 | 1,528,800 | 42.40 | 43.65 | 42.15 | 43.48 | 00:00:00 | | 2002-04-26 | 1,227,800 | 43.70 | 44.13 | 43.60 | 43.83 | 00:00:00 | | 2002-04-29 | 1,872,000 | 43.93 | 44.30 | 43.56 | 43.89 | 00:00:00 | | 2002-04-30 | 1,393,200 | 43.44 | 43.65 | 43.25 | 43.58 | 00:00:00 | | 2002-05-01 | 1,331,400 | 43.58 | 44.09 | 42.95 | 43.69 | 00:00:00 | | 2002-05-02 | 1,101,200 | 43.54 | 44.21 | 43.54 | 44.08 | 00:00:00 | | 2002-05-03 | 1,706,800 | 44.08 | 44.43 | 43.59 | 43.96 | 00:00:00 | | 2002-05-06 | 793,000 | 43.93 | 44.35 | 43.43 | 43.49 | 00:00:00 | | 2002-05-07 | 1,098,800 | 43.61 | 44.49 | 43.45 | 44.35 | 00:00:00 | | 2002-05-08 | 1,708,800 | 44.57 | 44.90 | 43.40 | 43.92 | 00:00:00 | | 2002-05-09 | 2,695,300 | 21.97 | 22.00 | 21.49 | 21.95 | 00:00:00 | | 2002-05-10 | 1,790,400 | 21.75 | 21.80 | 21.17 | 21.30 | 00:00:00 | | 2002-05-13 | 4,806,000 | 21.05 | 21.12 | 20.20 | 20.69 | 00:00:00 | | 2002-05-14 | 3,219,900 | 21.18 | 21.53 | 20.99 | 21.37 | 00:00:00 | | 2002-05-15 | 2,604,800 | 21.30 | 21.37 | 21.00 | 21.19 | 00:00:00 | | 2002-05-16 | 2,992,400 | 21.10 | 21.25 | 20.88 | 21.06 | 00:00:00 | | 2002-05-17 | 2,509,700 | 20.96 | 21.30 | 20.79 | 21.24 | 00:00:00 | | 2002-05-20 | 1,235,700 | 21.24 | 21.27 | 21.05 | 21.10 | 00:00:00 | | 2002-05-21 | 1,713,200 | 21.30 | 21.30 | 20.51 | 20.95 | 00:00:00 | | 2002-05-22 | 2,416,200 | 20.75 | 20.87 | 20.33 | 20.85 | 00:00:00 | | 2002-05-23 | 2,597,300 | 21.00 | 21.20 | 20.75 | 20.95 | 00:00:00 | | 2002-05-24 | 1,961,300 | 21.20 | 21.22 | 20.90 | 20.94 | 00:00:00 | | 2002-05-28 | 1,384,100 | 20.95 | 21.09 | 20.60 | 20.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
