|
 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 | | 2003-10-29 | 1,933,700 | 21.20 | 21.55 | 21.05 | 21.45 | 00:00:00 | | 2003-10-30 | 3,103,800 | 21.41 | 21.64 | 21.17 | 21.20 | 00:00:00 | | 2003-10-31 | 1,642,500 | 21.23 | 21.24 | 20.90 | 20.99 | 00:00:00 | | 2003-11-03 | 2,128,900 | 21.14 | 21.43 | 21.03 | 21.08 | 00:00:00 | | 2003-11-04 | 2,336,500 | 21.00 | 21.01 | 20.68 | 20.68 | 00:00:00 | | 2003-11-05 | 3,303,900 | 20.67 | 20.73 | 20.51 | 20.65 | 00:00:00 | | 2003-11-06 | 5,004,800 | 20.65 | 22.25 | 20.65 | 22.20 | 00:00:00 | | 2003-11-07 | 5,008,600 | 22.20 | 23.00 | 22.10 | 22.75 | 00:00:00 | | 2003-11-10 | 4,724,000 | 22.75 | 23.49 | 22.30 | 23.28 | 00:00:00 | | 2003-11-11 | 3,287,900 | 23.10 | 23.70 | 22.63 | 22.94 | 00:00:00 | | 2003-11-12 | 3,694,600 | 22.00 | 22.81 | 22.00 | 22.62 | 00:00:00 | | 2003-11-13 | 3,264,600 | 22.55 | 22.75 | 22.18 | 22.43 | 00:00:00 | | 2003-11-14 | 1,615,200 | 22.35 | 22.75 | 22.20 | 22.25 | 00:00:00 | | 2003-11-17 | 2,825,400 | 22.25 | 22.30 | 21.78 | 21.98 | 00:00:00 | | 2003-11-18 | 2,372,400 | 21.98 | 22.25 | 21.59 | 21.65 | 00:00:00 | | 2003-11-19 | 2,190,700 | 21.67 | 21.90 | 21.52 | 21.77 | 00:00:00 | | 2003-11-20 | 1,896,600 | 21.73 | 22.21 | 21.65 | 22.02 | 00:00:00 | | 2003-11-21 | 2,098,300 | 22.15 | 22.35 | 22.00 | 22.12 | 00:00:00 | | 2003-11-24 | 2,869,500 | 22.12 | 22.45 | 22.10 | 22.35 | 00:00:00 | | 2003-11-25 | 3,654,600 | 22.21 | 23.32 | 22.18 | 23.05 | 00:00:00 | | 2003-11-26 | 2,499,700 | 22.95 | 22.97 | 22.37 | 22.54 | 00:00:00 | | 2003-11-28 | 1,166,900 | 22.54 | 22.80 | 22.52 | 22.59 | 00:00:00 | | 2003-12-01 | 2,234,800 | 22.65 | 22.75 | 22.20 | 22.49 | 00:00:00 | | 2003-12-02 | 2,177,900 | 22.39 | 22.49 | 22.15 | 22.26 | 00:00:00 | | 2003-12-03 | 4,067,100 | 22.26 | 22.45 | 21.82 | 22.00 | 00:00:00 | | 2003-12-04 | 5,074,400 | 22.01 | 22.14 | 21.48 | 21.79 | 00:00:00 | | 2003-12-05 | 4,904,900 | 21.79 | 21.79 | 21.41 | 21.41 | 00:00:00 | | 2003-12-08 | 2,237,900 | 21.45 | 21.61 | 21.25 | 21.41 | 00:00:00 | | 2003-12-09 | 2,892,000 | 21.40 | 21.70 | 21.40 | 21.65 | 00:00:00 | | 2003-12-10 | 2,323,400 | 21.60 | 21.75 | 21.47 | 21.61 | 00:00:00 | | 2003-12-11 | 1,847,600 | 21.60 | 21.99 | 21.60 | 21.76 | 00:00:00 | | 2003-12-12 | 1,617,000 | 21.76 | 21.85 | 21.46 | 21.59 | 00:00:00 | | 2003-12-15 | 1,878,900 | 21.90 | 21.95 | 21.13 | 21.17 | 00:00:00 | | 2003-12-16 | 3,017,800 | 21.16 | 21.42 | 20.88 | 21.31 | 00:00:00 | | 2003-12-17 | 1,979,300 | 21.30 | 21.75 | 21.14 | 21.74 | 00:00:00 | | 2003-12-18 | 3,495,200 | 21.65 | 21.69 | 21.20 | 21.31 | 00:00:00 | | 2003-12-19 | 2,961,600 | 21.30 | 21.32 | 21.00 | 21.12 | 00:00:00 | | 2003-12-22 | 2,100,400 | 21.16 | 21.36 | 21.08 | 21.10 | 00:00:00 | | 2003-12-23 | 3,222,700 | 21.10 | 21.22 | 20.97 | 21.04 | 00:00:00 | | 2003-12-24 | 885,800 | 21.02 | 21.04 | 20.88 | 20.88 | 00:00:00 | | 2003-12-26 | 639,700 | 20.99 | 21.46 | 20.99 | 21.29 | 00:00:00 | | 2003-12-29 | 1,511,200 | 21.19 | 21.52 | 21.05 | 21.50 | 00:00:00 | | 2003-12-30 | 2,282,600 | 21.42 | 22.00 | 21.41 | 21.94 | 00:00:00 | | 2003-12-31 | 2,060,900 | 21.95 | 22.05 | 21.75 | 22.05 | 00:00:00 | | 2004-01-02 | 1,557,800 | 21.98 | 22.17 | 21.53 | 21.61 | 00:00:00 | | 2004-01-05 | 2,652,400 | 21.62 | 21.98 | 21.60 | 21.97 | 00:00:00 | | 2004-01-06 | 2,919,400 | 21.75 | 22.12 | 21.75 | 22.08 | 00:00:00 | | 2004-01-07 | 5,162,800 | 22.00 | 22.08 | 21.49 | 21.58 | 00:00:00 | | 2004-01-08 | 4,405,300 | 22.25 | 22.55 | 22.00 | 22.16 | 00:00:00 | | 2004-01-09 | 1,964,900 | 22.16 | 22.48 | 22.10 | 22.38 | 00:00:00 | | 2004-01-12 | 3,541,500 | 22.35 | 23.07 | 21.45 | 23.00 | 00:00:00 | | 2004-01-13 | 2,860,500 | 23.00 | 23.24 | 22.96 | 23.10 | 00:00:00 | | 2004-01-14 | 1,684,700 | 23.15 | 23.50 | 23.10 | 23.46 | 00:00:00 | | 2004-01-15 | 2,166,700 | 23.25 | 23.81 | 23.00 | 23.57 | 00:00:00 | | 2004-01-16 | 2,338,800 | 23.75 | 23.75 | 23.28 | 23.59 | 00:00:00 | | 2004-01-20 | 1,630,700 | 23.50 | 23.50 | 23.16 | 23.38 | 00:00:00 | | 2004-01-21 | 1,995,100 | 23.25 | 23.61 | 23.25 | 23.40 | 00:00:00 | | 2004-01-22 | 1,534,300 | 23.30 | 23.69 | 23.25 | 23.40 | 00:00:00 | | 2004-01-23 | 1,482,900 | 23.41 | 23.44 | 23.17 | 23.41 | 00:00:00 | | 2004-01-26 | 1,833,200 | 23.30 | 23.41 | 23.02 | 23.20 | 00:00:00 | | 2004-01-27 | 2,062,000 | 23.25 | 23.45 | 23.01 | 23.02 | 00:00:00 | | 2004-01-28 | 1,743,800 | 23.09 | 23.44 | 22.80 | 22.82 | 00:00:00 | | 2004-01-29 | 2,479,800 | 22.83 | 23.29 | 22.76 | 22.92 | 00:00:00 | | 2004-01-30 | 2,337,700 | 22.93 | 23.16 | 22.65 | 22.99 | 00:00:00 | | 2004-02-02 | 2,627,000 | 23.04 | 23.20 | 22.73 | 22.82 | 00:00:00 | | 2004-02-03 | 2,577,600 | 22.65 | 23.00 | 22.51 | 22.71 | 00:00:00 | | 2004-02-04 | 1,424,900 | 22.71 | 22.86 | 22.62 | 22.70 | 00:00:00 | | 2004-02-05 | 2,847,100 | 22.85 | 23.25 | 22.85 | 23.17 | 00:00:00 | | 2004-02-06 | 1,791,900 | 23.17 | 23.45 | 23.14 | 23.32 | 00:00:00 | | 2004-02-09 | 1,715,100 | 23.15 | 23.54 | 23.10 | 23.29 | 00:00:00 | | 2004-02-10 | 1,954,700 | 23.30 | 23.50 | 23.22 | 23.30 | 00:00:00 | | 2004-02-11 | 1,987,100 | 23.34 | 23.43 | 23.15 | 23.35 | 00:00:00 | | 2004-02-12 | 1,201,200 | 23.39 | 23.63 | 23.29 | 23.35 | 00:00:00 | | 2004-02-13 | 1,825,800 | 23.35 | 23.47 | 22.84 | 23.08 | 00:00:00 | | 2004-02-17 | 1,578,500 | 23.30 | 23.73 | 23.30 | 23.66 | 00:00:00 | | 2004-02-18 | 1,922,300 | 23.68 | 24.05 | 23.60 | 23.95 | 00:00:00 | | 2004-02-19 | 2,019,000 | 23.99 | 24.46 | 23.64 | 23.77 | 00:00:00 | | 2004-02-20 | 1,249,100 | 23.85 | 23.85 | 23.25 | 23.65 | 00:00:00 | | 2004-02-23 | 2,504,300 | 23.61 | 23.80 | 23.40 | 23.44 | 00:00:00 | | 2004-02-24 | 4,250,800 | 23.54 | 24.69 | 23.52 | 23.68 | 00:00:00 | | 2004-02-25 | 4,206,300 | 24.12 | 24.16 | 23.40 | 23.78 | 00:00:00 | | 2004-02-26 | 2,636,300 | 23.65 | 23.92 | 23.45 | 23.57 | 00:00:00 | | 2004-02-27 | 2,287,000 | 23.22 | 23.80 | 23.22 | 23.55 | 00:00:00 | | 2004-03-01 | 1,771,500 | 23.56 | 23.90 | 23.43 | 23.67 | 00:00:00 | | 2004-03-02 | 1,555,100 | 23.63 | 23.75 | 23.32 | 23.37 | 00:00:00 | | 2004-03-03 | 1,226,400 | 23.25 | 23.76 | 23.12 | 23.62 | 00:00:00 | | 2004-03-04 | 2,220,000 | 23.45 | 23.78 | 22.99 | 23.62 | 00:00:00 | | 2004-03-05 | 4,655,700 | 23.67 | 24.63 | 23.57 | 24.55 | 00:00:00 | | 2004-03-08 | 1,946,600 | 24.51 | 24.54 | 24.16 | 24.17 | 00:00:00 | | 2004-03-09 | 1,512,400 | 24.20 | 24.35 | 23.88 | 23.96 | 00:00:00 | | 2004-03-10 | 2,410,500 | 24.00 | 24.29 | 23.77 | 23.92 | 00:00:00 | | 2004-03-11 | 2,548,100 | 23.92 | 23.92 | 23.19 | 23.25 | 00:00:00 | | 2004-03-12 | 3,227,500 | 23.25 | 23.76 | 23.07 | 23.76 | 00:00:00 | | 2004-03-15 | 2,823,200 | 23.76 | 23.83 | 23.45 | 23.64 | 00:00:00 | | 2004-03-16 | 2,614,900 | 23.89 | 24.06 | 23.75 | 23.86 | 00:00:00 | | 2004-03-17 | 2,146,500 | 23.87 | 24.04 | 23.76 | 23.98 | 00:00:00 | | 2004-03-18 | 1,302,700 | 23.98 | 24.14 | 23.75 | 23.94 | 00:00:00 | | 2004-03-19 | 1,311,600 | 24.00 | 24.18 | 23.84 | 23.96 | 00:00:00 | | 2004-03-22 | 1,937,200 | 23.85 | 23.86 | 23.50 | 23.70 | 00:00:00 | | 2004-03-23 | 2,026,600 | 23.70 | 23.80 | 23.44 | 23.45 | 00:00:00 | | 2004-03-24 | 2,105,200 | 23.52 | 23.70 | 23.23 | 23.64 | 00:00:00 | | 2004-03-25 | 2,519,700 | 23.68 | 24.34 | 23.68 | 24.13 | 00:00:00 | | 2004-03-26 | 1,952,200 | 24.14 | 24.55 | 24.01 | 24.37 | 00:00:00 | | 2004-03-29 | 2,809,700 | 24.38 | 24.71 | 24.05 | 24.24 | 00:00:00 | | 2004-03-30 | 1,925,600 | 24.24 | 24.54 | 24.08 | 24.21 | 00:00:00 | | 2004-03-31 | 1,760,200 | 24.33 | 24.63 | 24.10 | 24.56 | 00:00:00 | | 2004-04-01 | 2,785,000 | 24.56 | 24.98 | 24.20 | 24.65 | 00:00:00 | | 2004-04-02 | 2,884,500 | 25.00 | 25.02 | 24.74 | 24.91 | 00:00:00 | | 2004-04-05 | 1,312,100 | 24.80 | 25.19 | 24.75 | 25.18 | 00:00:00 | | 2004-04-06 | 3,018,700 | 25.00 | 25.45 | 24.90 | 25.35 | 00:00:00 | | 2004-04-07 | 3,373,300 | 25.35 | 25.48 | 25.17 | 25.32 | 00:00:00 | | 2004-04-08 | 2,998,600 | 25.48 | 25.49 | 24.90 | 25.01 | 00:00:00 | | 2004-04-12 | 3,435,600 | 25.00 | 25.30 | 24.96 | 25.20 | 00:00:00 | | 2004-04-13 | 1,898,500 | 25.30 | 25.37 | 24.84 | 24.92 | 00:00:00 | | 2004-04-14 | 2,466,000 | 24.92 | 25.07 | 24.85 | 25.05 | 00:00:00 | | 2004-04-15 | 1,720,900 | 25.10 | 25.30 | 25.04 | 25.17 | 00:00:00 | | 2004-04-16 | 1,495,500 | 25.35 | 25.40 | 24.93 | 25.31 | 00:00:00 | | 2004-04-19 | 2,499,300 | 25.17 | 25.27 | 25.00 | 25.07 | 00:00:00 | | 2004-04-20 | 2,918,500 | 25.25 | 25.71 | 25.24 | 25.35 | 00:00:00 | | 2004-04-21 | 1,543,800 | 25.26 | 25.31 | 24.76 | 25.17 | 00:00:00 | | 2004-04-22 | 2,186,800 | 25.10 | 25.41 | 24.93 | 25.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
