TJX Companies, Inc. (The) Historical Stock Prices

TJX 
$70.4
*  
0.81
1.16%
Get TJX Alerts
*Delayed - data as of Mar. 30, 2015 10:45 ET  -  Find a broker to begin trading TJX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TJX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:45  69.96  70.65  69.61  70.40 721,165
03/27/2015 68.88 69.61 68.77 69.59 3,022,728
03/26/2015 69.18 69.255 68.4 69.02 4,421,227
03/25/2015 70 70.15 69.41 69.54 5,272,350
03/24/2015 69.24 70.34 69.03 70.08 4,592,507
03/23/2015 69.3 70.26 69.09 69.48 4,546,041
03/20/2015 68.31 69.51 68.27 69.47 5,824,364
03/19/2015 68.07 68.26 67.72 68.16 2,823,129
03/18/2015 68.3 68.31 66.72 67.95 3,525,243
03/17/2015 68.26 68.82 68.07 68.31 2,890,977
03/16/2015 68.06 68.93 68.06 68.66 2,717,246
03/13/2015 68.64 68.64 67.47 67.99 2,658,781
03/12/2015 67.52 68.75 67.52 68.69 2,612,487
03/11/2015 67.54 67.98 67.03 67.15 2,585,933
03/10/2015 67.97 68.23 67.5 67.61 2,363,770
03/09/2015 68.13 68.53 67.86 68.23 1,796,938
03/06/2015 68.3 68.97 67.94 68.03 2,196,730
03/05/2015 68.32 68.91 68.32 68.72 2,485,225
03/04/2015 68.48 68.76 67.7428 68.29 2,441,390
03/03/2015 69.13 69.2 67.98 68.61 2,951,551
03/02/2015 68.76 69.66 68.63 69.47 4,404,486
02/27/2015 68.28 69.145 68.19 68.64 3,926,767
02/26/2015 68.57 68.98 67.92 68.07 5,425,528
02/25/2015 66.2 69.87 65.51 69.38 9,191,041
02/24/2015 68.52 69 67.08 67.16 6,245,784
02/23/2015 68.92 69.07 68.17 68.4 3,059,272
02/20/2015 67.79 68.81 67.64 68.73 2,655,153
02/19/2015 67.73 68.07 67.66 67.82 2,245,507
02/18/2015 68.38 68.51 67.63 67.67 3,478,009
02/17/2015 69.41 69.41 68.41 68.59 3,009,012
02/13/2015 68.85 69.25 68.56 69.24 2,718,189
02/12/2015 68.66 68.91 68.05 68.88 3,245,222
02/11/2015 68.28 68.62 68.09 68.36 2,509,875
02/10/2015 68.105 68.4099 67.91 68.29 3,055,291
02/09/2015 67.99 68.12 67.4 67.5 1,943,796
02/06/2015 68.53 68.89 67.965 68.25 2,228,834
02/05/2015 68.28 68.65 67.93 68.44 2,764,333
02/04/2015 67.4 68.2 67 67.87 3,637,522
02/03/2015 66.1 67.395 66.08 67.3 2,500,522
02/02/2015 65.91 66.18 64.29 65.87 3,411,939
01/30/2015 67.04 67.35 65.88 65.94 3,066,240
01/29/2015 67.23 67.66 66.48 67.61 2,838,557
01/28/2015 68.77 69.36 67.21 67.27 3,094,889
01/27/2015 67.64 68.67 67.41 68.25 2,995,250
01/26/2015 67.35 68.2489 67.26 68.14 2,712,541
01/23/2015 67.61 67.95 67.21 67.63 2,145,928
01/22/2015 66.47 67.7363 66.01 67.5 2,556,994
01/21/2015 66.08 66.8195 65.82 66.01 3,044,223
01/20/2015 67.13 67.19 65.7 66.22 2,836,906
01/16/2015 65.32 66.87 65.1 66.75 3,266,458
01/15/2015 66.6 67.04 65.26 65.28 3,701,857
01/14/2015 65.95 66.64 65.59 66.23 3,655,138
01/13/2015 67.97 68.45 66.92 67.16 4,418,753
01/12/2015 67.9 68.23 67.39 67.4 3,606,272
01/09/2015 68.79 68.79 66.98 67.75 4,001,954
01/08/2015 68.5 68.99 68.28 68.6 4,158,423
01/07/2015 67.1 68.38 67.03 68.24 3,076,360
01/06/2015 67.5 68.32 66.3 66.87 3,073,133
01/05/2015 67.44 67.94 67.03 67.2 3,177,060
01/02/2015 68.65 69.13 67.51 67.96 2,644,687
12/31/2014 68.82 69.84 68.52 68.58 2,911,988
12/30/2014 68.17 68.6 67.82 68.44 1,822,606
12/29/2014 67.84 68.9 67.83 68.37 2,252,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?