|
 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 | | 2002-05-28 | 1,384,100 | 20.95 | 21.09 | 20.60 | 20.67 | 00:00:00 | | 2002-05-29 | 2,150,600 | 20.75 | 21.04 | 20.60 | 20.66 | 00:00:00 | | 2002-05-30 | 2,551,200 | 20.66 | 20.76 | 20.20 | 20.59 | 00:00:00 | | 2002-05-31 | 2,767,100 | 20.85 | 21.20 | 20.78 | 21.09 | 00:00:00 | | 2002-06-03 | 2,451,400 | 21.11 | 21.30 | 20.78 | 20.81 | 00:00:00 | | 2002-06-04 | 5,136,900 | 20.92 | 21.15 | 20.33 | 20.55 | 00:00:00 | | 2002-06-05 | 3,576,100 | 20.80 | 21.14 | 20.69 | 21.00 | 00:00:00 | | 2002-06-06 | 2,503,600 | 21.20 | 21.37 | 20.60 | 21.37 | 00:00:00 | | 2002-06-07 | 2,523,400 | 21.00 | 21.28 | 20.85 | 21.08 | 00:00:00 | | 2002-06-10 | 2,170,000 | 21.08 | 21.13 | 20.82 | 20.95 | 00:00:00 | | 2002-06-11 | 2,480,100 | 21.45 | 21.48 | 20.82 | 20.90 | 00:00:00 | | 2002-06-12 | 2,072,200 | 20.80 | 21.06 | 20.65 | 20.75 | 00:00:00 | | 2002-06-13 | 1,549,900 | 20.76 | 20.82 | 20.45 | 20.50 | 00:00:00 | | 2002-06-14 | 2,700,900 | 20.25 | 20.45 | 19.68 | 20.00 | 00:00:00 | | 2002-06-17 | 2,686,000 | 20.00 | 20.35 | 19.90 | 20.27 | 00:00:00 | | 2002-06-18 | 3,690,300 | 20.50 | 20.51 | 19.88 | 20.35 | 00:00:00 | | 2002-06-19 | 3,038,800 | 20.27 | 20.61 | 20.19 | 20.50 | 00:00:00 | | 2002-06-20 | 1,558,600 | 20.30 | 20.53 | 20.00 | 20.00 | 00:00:00 | | 2002-06-21 | 2,167,900 | 19.45 | 20.06 | 19.45 | 19.74 | 00:00:00 | | 2002-06-24 | 2,502,800 | 19.75 | 20.14 | 19.35 | 19.45 | 00:00:00 | | 2002-06-25 | 3,655,400 | 19.62 | 20.25 | 19.50 | 19.57 | 00:00:00 | | 2002-06-26 | 3,402,500 | 19.57 | 20.34 | 19.08 | 19.40 | 00:00:00 | | 2002-06-27 | 2,917,000 | 19.65 | 19.83 | 19.00 | 19.47 | 00:00:00 | | 2002-06-28 | 2,828,200 | 19.53 | 20.03 | 19.28 | 19.61 | 00:00:00 | | 2002-07-01 | 2,342,100 | 19.51 | 19.92 | 19.13 | 19.13 | 00:00:00 | | 2002-07-02 | 2,377,600 | 19.00 | 19.45 | 19.00 | 19.18 | 00:00:00 | | 2002-07-03 | 2,561,300 | 19.18 | 19.55 | 18.94 | 19.37 | 00:00:00 | | 2002-07-05 | 972,300 | 19.70 | 20.31 | 19.60 | 20.25 | 00:00:00 | | 2002-07-08 | 1,992,100 | 20.23 | 20.40 | 19.69 | 19.80 | 00:00:00 | | 2002-07-09 | 2,593,200 | 19.75 | 20.80 | 19.75 | 20.24 | 00:00:00 | | 2002-07-10 | 2,669,400 | 20.20 | 20.65 | 19.75 | 19.78 | 00:00:00 | | 2002-07-11 | 4,281,500 | 19.78 | 20.28 | 19.22 | 19.77 | 00:00:00 | | 2002-07-12 | 2,608,400 | 19.67 | 19.78 | 18.80 | 19.03 | 00:00:00 | | 2002-07-15 | 3,222,300 | 18.63 | 18.81 | 17.95 | 18.79 | 00:00:00 | | 2002-07-16 | 3,659,300 | 18.25 | 18.42 | 17.33 | 17.44 | 00:00:00 | | 2002-07-17 | 4,313,600 | 17.60 | 17.80 | 16.81 | 17.55 | 00:00:00 | | 2002-07-18 | 2,849,400 | 17.45 | 17.75 | 17.07 | 17.20 | 00:00:00 | | 2002-07-19 | 2,895,900 | 17.20 | 17.25 | 16.55 | 16.72 | 00:00:00 | | 2002-07-22 | 4,315,600 | 16.52 | 17.03 | 15.85 | 16.55 | 00:00:00 | | 2002-07-23 | 3,425,300 | 16.55 | 16.80 | 15.80 | 16.02 | 00:00:00 | | 2002-07-24 | 5,363,000 | 15.77 | 18.40 | 15.30 | 18.02 | 00:00:00 | | 2002-07-25 | 4,456,600 | 17.62 | 17.97 | 17.37 | 17.95 | 00:00:00 | | 2002-07-26 | 2,159,600 | 17.75 | 17.97 | 17.56 | 17.82 | 00:00:00 | | 2002-07-29 | 3,415,000 | 18.07 | 18.90 | 17.75 | 18.85 | 00:00:00 | | 2002-07-30 | 2,572,200 | 18.70 | 18.70 | 17.83 | 17.95 | 00:00:00 | | 2002-07-31 | 3,396,300 | 18.06 | 18.06 | 17.00 | 17.73 | 00:00:00 | | 2002-08-01 | 4,422,800 | 17.75 | 17.82 | 17.26 | 17.59 | 00:00:00 | | 2002-08-02 | 3,348,100 | 17.59 | 17.59 | 16.90 | 17.31 | 00:00:00 | | 2002-08-05 | 1,868,100 | 17.25 | 17.32 | 16.59 | 16.79 | 00:00:00 | | 2002-08-06 | 3,065,600 | 16.91 | 17.50 | 16.91 | 17.25 | 00:00:00 | | 2002-08-07 | 2,302,600 | 17.35 | 17.52 | 16.94 | 17.14 | 00:00:00 | | 2002-08-08 | 2,995,100 | 17.39 | 17.75 | 16.92 | 17.72 | 00:00:00 | | 2002-08-09 | 1,697,700 | 17.52 | 18.15 | 17.30 | 18.05 | 00:00:00 | | 2002-08-12 | 2,386,000 | 17.80 | 18.00 | 17.35 | 18.00 | 00:00:00 | | 2002-08-13 | 4,558,500 | 17.95 | 19.00 | 17.83 | 18.75 | 00:00:00 | | 2002-08-14 | 4,937,600 | 18.70 | 19.40 | 18.50 | 19.30 | 00:00:00 | | 2002-08-15 | 5,085,500 | 19.55 | 20.53 | 19.35 | 20.50 | 00:00:00 | | 2002-08-16 | 3,185,100 | 20.65 | 21.00 | 19.95 | 20.81 | 00:00:00 | | 2002-08-19 | 3,636,900 | 20.80 | 20.95 | 20.40 | 20.69 | 00:00:00 | | 2002-08-20 | 3,015,000 | 20.66 | 20.66 | 19.80 | 20.15 | 00:00:00 | | 2002-08-21 | 2,144,400 | 20.40 | 20.60 | 19.92 | 20.60 | 00:00:00 | | 2002-08-22 | 1,741,600 | 20.55 | 21.05 | 20.28 | 20.95 | 00:00:00 | | 2002-08-23 | 2,606,600 | 20.50 | 20.51 | 19.71 | 19.75 | 00:00:00 | | 2002-08-26 | 2,368,200 | 19.65 | 20.50 | 19.63 | 20.50 | 00:00:00 | | 2002-08-27 | 3,236,600 | 20.30 | 20.44 | 19.95 | 20.07 | 00:00:00 | | 2002-08-28 | 3,894,100 | 19.87 | 19.98 | 19.50 | 19.50 | 00:00:00 | | 2002-08-29 | 2,611,300 | 19.51 | 20.27 | 19.26 | 20.06 | 00:00:00 | | 2002-08-30 | 1,596,300 | 19.81 | 20.25 | 19.63 | 19.78 | 00:00:00 | | 2002-09-03 | 2,458,900 | 19.79 | 19.98 | 19.17 | 19.26 | 00:00:00 | | 2002-09-04 | 1,886,900 | 19.40 | 19.92 | 19.30 | 19.85 | 00:00:00 | | 2002-09-05 | 2,490,600 | 19.20 | 20.09 | 19.20 | 19.80 | 00:00:00 | | 2002-09-06 | 1,494,900 | 19.95 | 20.49 | 19.95 | 20.42 | 00:00:00 | | 2002-09-09 | 1,701,900 | 20.22 | 20.50 | 19.90 | 20.43 | 00:00:00 | | 2002-09-10 | 2,243,200 | 20.65 | 21.10 | 20.43 | 21.10 | 00:00:00 | | 2002-09-11 | 995,000 | 21.35 | 21.42 | 21.00 | 21.00 | 00:00:00 | | 2002-09-12 | 2,295,600 | 20.75 | 20.85 | 20.11 | 20.35 | 00:00:00 | | 2002-09-13 | 2,072,200 | 20.35 | 20.70 | 19.94 | 20.65 | 00:00:00 | | 2002-09-16 | 1,412,300 | 20.40 | 20.84 | 20.32 | 20.71 | 00:00:00 | | 2002-09-17 | 1,587,700 | 20.96 | 21.20 | 20.45 | 20.50 | 00:00:00 | | 2002-09-18 | 2,002,400 | 20.50 | 20.68 | 20.06 | 20.48 | 00:00:00 | | 2002-09-19 | 1,449,000 | 20.21 | 20.75 | 20.21 | 20.30 | 00:00:00 | | 2002-09-20 | 3,532,500 | 20.31 | 20.31 | 19.85 | 20.10 | 00:00:00 | | 2002-09-23 | 2,603,700 | 19.90 | 19.97 | 19.49 | 19.80 | 00:00:00 | | 2002-09-24 | 2,272,200 | 19.45 | 19.75 | 19.30 | 19.35 | 00:00:00 | | 2002-09-25 | 4,866,400 | 19.35 | 19.39 | 19.10 | 19.10 | 00:00:00 | | 2002-09-26 | 6,987,600 | 19.20 | 19.29 | 18.95 | 19.00 | 00:00:00 | | 2002-09-27 | 3,501,100 | 19.01 | 19.01 | 18.15 | 18.15 | 00:00:00 | | 2002-09-30 | 8,526,100 | 17.60 | 17.60 | 16.99 | 17.00 | 00:00:00 | | 2002-10-01 | 8,363,200 | 17.00 | 17.78 | 16.68 | 17.50 | 00:00:00 | | 2002-10-02 | 3,104,100 | 17.53 | 17.90 | 17.09 | 17.46 | 00:00:00 | | 2002-10-03 | 4,045,600 | 17.21 | 17.30 | 16.36 | 16.78 | 00:00:00 | | 2002-10-04 | 4,071,700 | 16.78 | 17.28 | 16.20 | 16.87 | 00:00:00 | | 2002-10-07 | 3,350,400 | 16.70 | 17.06 | 16.35 | 16.58 | 00:00:00 | | 2002-10-08 | 4,221,200 | 16.75 | 17.33 | 16.41 | 17.09 | 00:00:00 | | 2002-10-09 | 3,020,300 | 16.71 | 17.19 | 16.50 | 16.54 | 00:00:00 | | 2002-10-10 | 7,088,800 | 16.20 | 16.75 | 16.10 | 16.38 | 00:00:00 | | 2002-10-11 | 3,778,000 | 17.00 | 18.50 | 16.99 | 18.15 | 00:00:00 | | 2002-10-14 | 2,057,000 | 18.05 | 18.70 | 17.91 | 18.10 | 00:00:00 | | 2002-10-15 | 1,987,300 | 19.05 | 19.07 | 18.70 | 19.01 | 00:00:00 | | 2002-10-16 | 2,051,800 | 19.01 | 19.29 | 18.37 | 18.43 | 00:00:00 | | 2002-10-17 | 2,856,600 | 19.10 | 19.19 | 18.62 | 18.90 | 00:00:00 | | 2002-10-18 | 3,522,600 | 18.55 | 19.53 | 18.52 | 19.38 | 00:00:00 | | 2002-10-21 | 2,543,800 | 19.35 | 20.01 | 18.84 | 20.00 | 00:00:00 | | 2002-10-22 | 4,850,700 | 20.00 | 20.58 | 19.90 | 20.48 | 00:00:00 | | 2002-10-23 | 3,718,900 | 20.45 | 20.85 | 20.15 | 20.78 | 00:00:00 | | 2002-10-24 | 4,643,200 | 21.00 | 21.00 | 19.90 | 19.99 | 00:00:00 | | 2002-10-25 | 2,117,700 | 20.08 | 20.70 | 19.79 | 20.69 | 00:00:00 | | 2002-10-28 | 2,833,100 | 21.05 | 21.09 | 20.24 | 20.30 | 00:00:00 | | 2002-10-29 | 2,602,200 | 20.45 | 20.90 | 19.75 | 20.55 | 00:00:00 | | 2002-10-30 | 3,377,600 | 20.50 | 20.83 | 20.12 | 20.40 | 00:00:00 | | 2002-10-31 | 1,851,800 | 20.35 | 20.80 | 20.21 | 20.52 | 00:00:00 | | 2002-11-01 | 2,025,300 | 20.53 | 21.10 | 20.40 | 21.09 | 00:00:00 | | 2002-11-04 | 3,222,700 | 21.34 | 21.46 | 20.39 | 20.45 | 00:00:00 | | 2002-11-05 | 3,622,900 | 20.32 | 21.08 | 20.31 | 21.08 | 00:00:00 | | 2002-11-06 | 2,982,200 | 21.02 | 21.22 | 20.88 | 21.00 | 00:00:00 | | 2002-11-07 | 2,825,100 | 20.75 | 21.11 | 20.75 | 20.80 | 00:00:00 | | 2002-11-08 | 1,814,600 | 20.90 | 21.27 | 20.74 | 20.86 | 00:00:00 | | 2002-11-11 | 2,499,700 | 20.85 | 20.90 | 20.49 | 20.65 | 00:00:00 | | 2002-11-12 | 3,867,900 | 20.55 | 20.62 | 19.97 | 20.00 | 00:00:00 | | 2002-11-13 | 3,852,800 | 19.96 | 20.10 | 19.30 | 19.80 | 00:00:00 | | 2002-11-14 | 1,724,200 | 20.25 | 20.44 | 20.03 | 20.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
