|
 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 | | 2003-05-09 | 1,792,000 | 18.98 | 19.25 | 18.89 | 19.12 | 00:00:00 | | 2003-05-12 | 3,941,100 | 19.00 | 20.24 | 18.99 | 20.00 | 00:00:00 | | 2003-05-13 | 3,562,000 | 20.01 | 20.15 | 19.46 | 19.80 | 00:00:00 | | 2003-05-14 | 4,283,000 | 19.90 | 19.99 | 19.19 | 19.35 | 00:00:00 | | 2003-05-15 | 7,719,800 | 19.00 | 19.14 | 18.08 | 18.18 | 00:00:00 | | 2003-05-16 | 4,061,500 | 18.18 | 18.33 | 18.09 | 18.10 | 00:00:00 | | 2003-05-19 | 2,519,500 | 18.10 | 18.10 | 17.61 | 17.67 | 00:00:00 | | 2003-05-20 | 3,330,400 | 17.82 | 18.17 | 17.68 | 17.80 | 00:00:00 | | 2003-05-21 | 2,995,100 | 17.80 | 18.18 | 17.66 | 17.68 | 00:00:00 | | 2003-05-22 | 5,012,800 | 17.70 | 17.94 | 17.45 | 17.94 | 00:00:00 | | 2003-05-23 | 2,057,300 | 17.92 | 17.92 | 17.64 | 17.64 | 00:00:00 | | 2003-05-27 | 4,377,500 | 17.39 | 17.90 | 17.39 | 17.75 | 00:00:00 | | 2003-05-28 | 3,202,400 | 17.85 | 18.24 | 17.81 | 17.92 | 00:00:00 | | 2003-05-29 | 3,929,000 | 18.00 | 18.12 | 17.70 | 17.80 | 00:00:00 | | 2003-05-30 | 2,308,200 | 18.00 | 18.27 | 17.98 | 18.20 | 00:00:00 | | 2003-06-02 | 3,401,100 | 18.45 | 19.10 | 18.40 | 18.80 | 00:00:00 | | 2003-06-03 | 1,962,300 | 18.60 | 18.90 | 18.51 | 18.80 | 00:00:00 | | 2003-06-04 | 1,947,400 | 18.80 | 19.10 | 18.80 | 19.04 | 00:00:00 | | 2003-06-05 | 3,472,500 | 19.04 | 20.10 | 18.94 | 19.36 | 00:00:00 | | 2003-06-06 | 2,870,100 | 19.54 | 19.83 | 19.32 | 19.44 | 00:00:00 | | 2003-06-09 | 2,574,600 | 19.40 | 19.55 | 19.14 | 19.25 | 00:00:00 | | 2003-06-10 | 1,386,600 | 19.25 | 19.51 | 18.98 | 19.14 | 00:00:00 | | 2003-06-11 | 1,738,300 | 19.08 | 19.41 | 19.03 | 19.36 | 00:00:00 | | 2003-06-12 | 2,140,000 | 19.37 | 19.43 | 18.91 | 19.07 | 00:00:00 | | 2003-06-13 | 1,944,900 | 19.09 | 19.23 | 18.72 | 19.07 | 00:00:00 | | 2003-06-16 | 1,884,100 | 19.10 | 19.30 | 18.90 | 19.30 | 00:00:00 | | 2003-06-17 | 1,668,100 | 19.27 | 19.31 | 18.77 | 18.94 | 00:00:00 | | 2003-06-18 | 2,528,200 | 18.94 | 19.30 | 18.80 | 19.27 | 00:00:00 | | 2003-06-19 | 3,416,300 | 19.27 | 19.27 | 18.93 | 19.00 | 00:00:00 | | 2003-06-20 | 2,902,100 | 19.00 | 19.14 | 18.99 | 19.08 | 00:00:00 | | 2003-06-23 | 2,814,500 | 19.15 | 19.19 | 18.98 | 19.15 | 00:00:00 | | 2003-06-24 | 1,905,400 | 19.30 | 19.47 | 19.05 | 19.08 | 00:00:00 | | 2003-06-25 | 3,576,600 | 19.03 | 19.20 | 18.75 | 18.82 | 00:00:00 | | 2003-06-26 | 3,046,000 | 18.70 | 18.85 | 18.58 | 18.73 | 00:00:00 | | 2003-06-27 | 2,602,300 | 18.73 | 18.78 | 18.32 | 18.50 | 00:00:00 | | 2003-06-30 | 2,235,900 | 18.62 | 18.95 | 18.62 | 18.84 | 00:00:00 | | 2003-07-01 | 2,461,000 | 18.65 | 18.74 | 18.22 | 18.65 | 00:00:00 | | 2003-07-02 | 3,108,500 | 18.68 | 18.82 | 18.35 | 18.60 | 00:00:00 | | 2003-07-03 | 1,854,500 | 18.50 | 18.50 | 18.10 | 18.10 | 00:00:00 | | 2003-07-07 | 2,459,600 | 18.20 | 18.72 | 18.19 | 18.72 | 00:00:00 | | 2003-07-08 | 3,488,600 | 18.75 | 19.47 | 18.75 | 19.30 | 00:00:00 | | 2003-07-09 | 3,153,700 | 19.25 | 19.28 | 18.79 | 18.80 | 00:00:00 | | 2003-07-10 | 4,055,900 | 18.25 | 18.64 | 18.04 | 18.10 | 00:00:00 | | 2003-07-11 | 3,178,500 | 18.10 | 18.52 | 18.10 | 18.35 | 00:00:00 | | 2003-07-14 | 2,774,200 | 18.45 | 18.70 | 18.32 | 18.42 | 00:00:00 | | 2003-07-15 | 3,449,400 | 18.50 | 18.59 | 17.94 | 18.00 | 00:00:00 | | 2003-07-16 | 3,158,900 | 18.25 | 18.55 | 18.10 | 18.24 | 00:00:00 | | 2003-07-17 | 3,598,900 | 18.10 | 18.23 | 17.98 | 18.23 | 00:00:00 | | 2003-07-18 | 6,664,900 | 18.35 | 19.30 | 18.23 | 19.25 | 00:00:00 | | 2003-07-21 | 4,545,600 | 19.25 | 19.25 | 17.55 | 19.05 | 00:00:00 | | 2003-07-22 | 4,183,500 | 19.02 | 19.50 | 18.85 | 19.47 | 00:00:00 | | 2003-07-23 | 2,986,800 | 19.50 | 19.90 | 19.39 | 19.86 | 00:00:00 | | 2003-07-24 | 4,210,600 | 20.00 | 20.24 | 19.78 | 19.78 | 00:00:00 | | 2003-07-25 | 2,449,200 | 19.90 | 20.19 | 19.76 | 19.85 | 00:00:00 | | 2003-07-28 | 2,243,200 | 19.90 | 20.15 | 19.90 | 20.02 | 00:00:00 | | 2003-07-29 | 2,795,900 | 20.03 | 20.09 | 19.48 | 19.60 | 00:00:00 | | 2003-07-30 | 3,357,300 | 19.61 | 19.63 | 19.23 | 19.27 | 00:00:00 | | 2003-07-31 | 2,743,300 | 19.27 | 19.81 | 19.26 | 19.45 | 00:00:00 | | 2003-08-01 | 2,108,300 | 19.46 | 19.84 | 19.31 | 19.60 | 00:00:00 | | 2003-08-04 | 2,711,900 | 19.59 | 19.83 | 19.17 | 19.63 | 00:00:00 | | 2003-08-05 | 2,715,400 | 19.22 | 19.51 | 19.18 | 19.25 | 00:00:00 | | 2003-08-06 | 3,209,100 | 19.25 | 19.25 | 18.84 | 18.86 | 00:00:00 | | 2003-08-07 | 3,242,700 | 19.35 | 19.90 | 19.30 | 19.70 | 00:00:00 | | 2003-08-08 | 2,074,400 | 19.70 | 20.00 | 19.67 | 19.92 | 00:00:00 | | 2003-08-11 | 1,304,400 | 19.90 | 20.08 | 19.79 | 19.92 | 00:00:00 | | 2003-08-12 | 5,339,500 | 19.90 | 21.05 | 19.64 | 21.05 | 00:00:00 | | 2003-08-13 | 2,947,900 | 21.10 | 21.16 | 20.47 | 20.50 | 00:00:00 | | 2003-08-14 | 2,666,900 | 20.48 | 20.62 | 20.26 | 20.51 | 00:00:00 | | 2003-08-15 | 726,100 | 20.52 | 20.74 | 20.40 | 20.70 | 00:00:00 | | 2003-08-18 | 2,447,900 | 20.69 | 20.80 | 20.61 | 20.70 | 00:00:00 | | 2003-08-19 | 3,016,600 | 20.75 | 20.80 | 20.25 | 20.70 | 00:00:00 | | 2003-08-20 | 1,435,600 | 20.55 | 20.87 | 20.50 | 20.79 | 00:00:00 | | 2003-08-21 | 2,029,200 | 20.85 | 21.24 | 20.81 | 21.08 | 00:00:00 | | 2003-08-22 | 3,349,500 | 21.00 | 21.09 | 20.72 | 20.75 | 00:00:00 | | 2003-08-25 | 1,919,000 | 20.82 | 20.90 | 20.70 | 20.88 | 00:00:00 | | 2003-08-26 | 2,722,500 | 20.63 | 21.00 | 20.50 | 21.00 | 00:00:00 | | 2003-08-27 | 2,044,900 | 20.99 | 21.12 | 20.90 | 21.10 | 00:00:00 | | 2003-08-28 | 2,116,500 | 21.11 | 21.48 | 21.07 | 21.42 | 00:00:00 | | 2003-08-29 | 1,709,900 | 21.42 | 21.70 | 21.32 | 21.66 | 00:00:00 | | 2003-09-02 | 1,986,800 | 21.62 | 22.00 | 21.51 | 21.93 | 00:00:00 | | 2003-09-03 | 1,686,600 | 21.80 | 22.08 | 21.75 | 22.04 | 00:00:00 | | 2003-09-04 | 3,279,200 | 22.04 | 22.04 | 21.38 | 21.43 | 00:00:00 | | 2003-09-05 | 5,450,400 | 21.43 | 21.43 | 20.60 | 20.75 | 00:00:00 | | 2003-09-08 | 3,165,300 | 20.75 | 20.75 | 20.32 | 20.40 | 00:00:00 | | 2003-09-09 | 2,359,600 | 20.40 | 20.40 | 20.03 | 20.14 | 00:00:00 | | 2003-09-10 | 1,988,700 | 20.00 | 20.64 | 20.00 | 20.11 | 00:00:00 | | 2003-09-11 | 1,893,700 | 20.10 | 20.64 | 20.08 | 20.47 | 00:00:00 | | 2003-09-12 | 1,796,400 | 20.46 | 20.57 | 20.08 | 20.45 | 00:00:00 | | 2003-09-15 | 2,134,700 | 20.50 | 20.80 | 20.45 | 20.62 | 00:00:00 | | 2003-09-16 | 1,814,600 | 20.70 | 20.80 | 20.36 | 20.78 | 00:00:00 | | 2003-09-17 | 1,519,300 | 20.68 | 20.84 | 20.45 | 20.49 | 00:00:00 | | 2003-09-18 | 2,346,400 | 20.60 | 20.64 | 20.36 | 20.43 | 00:00:00 | | 2003-09-19 | 3,068,900 | 20.38 | 20.58 | 20.25 | 20.50 | 00:00:00 | | 2003-09-22 | 1,934,200 | 20.35 | 20.43 | 20.12 | 20.32 | 00:00:00 | | 2003-09-23 | 1,533,900 | 20.50 | 20.73 | 20.40 | 20.64 | 00:00:00 | | 2003-09-24 | 2,353,300 | 20.63 | 20.63 | 19.90 | 19.97 | 00:00:00 | | 2003-09-25 | 2,880,100 | 19.97 | 20.10 | 19.45 | 19.47 | 00:00:00 | | 2003-09-26 | 4,967,900 | 19.47 | 19.47 | 18.94 | 18.94 | 00:00:00 | | 2003-09-29 | 3,551,700 | 19.00 | 19.07 | 18.71 | 18.90 | 00:00:00 | | 2003-09-30 | 3,712,700 | 18.90 | 19.64 | 18.80 | 19.42 | 00:00:00 | | 2003-10-01 | 2,667,900 | 19.55 | 20.09 | 19.52 | 19.99 | 00:00:00 | | 2003-10-02 | 2,278,500 | 19.98 | 19.98 | 19.61 | 19.85 | 00:00:00 | | 2003-10-03 | 2,355,400 | 20.16 | 20.45 | 19.96 | 20.08 | 00:00:00 | | 2003-10-06 | 1,328,000 | 20.08 | 20.19 | 19.90 | 20.03 | 00:00:00 | | 2003-10-07 | 1,954,600 | 20.03 | 20.15 | 19.80 | 20.07 | 00:00:00 | | 2003-10-08 | 2,058,600 | 20.18 | 20.40 | 20.03 | 20.09 | 00:00:00 | | 2003-10-09 | 4,540,600 | 20.09 | 21.82 | 20.09 | 21.20 | 00:00:00 | | 2003-10-10 | 2,126,900 | 21.10 | 21.34 | 20.50 | 20.71 | 00:00:00 | | 2003-10-13 | 1,407,500 | 20.80 | 21.28 | 20.80 | 21.25 | 00:00:00 | | 2003-10-14 | 2,068,800 | 21.20 | 21.49 | 21.00 | 21.47 | 00:00:00 | | 2003-10-15 | 1,843,800 | 21.47 | 21.47 | 21.12 | 21.23 | 00:00:00 | | 2003-10-16 | 1,593,000 | 21.20 | 21.50 | 21.14 | 21.33 | 00:00:00 | | 2003-10-17 | 3,785,900 | 21.55 | 21.81 | 21.15 | 21.22 | 00:00:00 | | 2003-10-20 | 2,592,100 | 21.25 | 21.40 | 21.05 | 21.20 | 00:00:00 | | 2003-10-21 | 3,404,200 | 21.20 | 21.40 | 20.85 | 20.98 | 00:00:00 | | 2003-10-22 | 2,420,400 | 20.73 | 20.81 | 20.52 | 20.55 | 00:00:00 | | 2003-10-23 | 2,744,400 | 20.55 | 20.96 | 20.38 | 20.94 | 00:00:00 | | 2003-10-24 | 2,004,500 | 20.94 | 20.94 | 20.34 | 20.67 | 00:00:00 | | 2003-10-27 | 1,795,500 | 20.75 | 20.94 | 20.53 | 20.60 | 00:00:00 | | 2003-10-28 | 2,587,500 | 20.65 | 21.30 | 20.62 | 21.29 | 00:00:00 | | 2003-10-29 | 1,933,700 | 21.20 | 21.55 | 21.05 | 21.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
