TJX Companies, Inc. (The) Historical Stock Prices

TJX 
$53.68
*  
1.19
2.27%
Get TJX Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading TJX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.78  53.79  52.69  53.68 4,225,023
07/30/2014 52.77 53.79 52.69 53.68 4,235,857
07/29/2014 52.74 53.05 52.49 52.49 2,878,385
07/28/2014 52.87 53.06 52.6 52.64 3,875,715
07/25/2014 53.03 53.272 52.54 52.55 3,092,676
07/24/2014 53.44 53.74 53.18 53.21 3,498,353
07/23/2014 52.65 53.25 52.64 53.1 3,648,137
07/22/2014 52.79 52.83 52.424 52.48 2,920,388
07/21/2014 52.85 52.87 52.01 52.39 3,590,724
07/18/2014 52.45 53.01 51.91 52.98 3,665,022
07/17/2014 52.36 52.67 52.13 52.23 5,978,059
07/16/2014 53.94 53.94 52.53 52.58 8,381,394
07/15/2014 53.28 54 53.19 53.94 4,775,791
07/14/2014 53.95 53.95 53.239 53.45 3,159,689
07/11/2014 53.61 53.79 53.31 53.55 2,802,961
07/10/2014 53.91 54.24 53.6 53.78 4,041,400
07/09/2014 53.94 54.73 53.91 54.48 4,113,759
07/08/2014 53.4 53.96 53.13 53.85 4,489,368
07/07/2014 53.63 53.84 53.268 53.41 5,275,069
07/03/2014 53.75 54.01 53.68 53.8 2,186,427
07/02/2014 53.42 53.96 53.41 53.71 3,151,216
07/01/2014 53.07 53.61 53.03 53.51 3,511,050
06/30/2014 52.83 53.23 52.83 53.15 4,847,888
06/27/2014 52.69 53.075 52.63 52.77 5,347,635
06/26/2014 53.19 53.28 51.965 52.82 7,205,626
06/25/2014 53.79 53.9 52.95 53.14 8,462,549
06/24/2014 54.8 54.84 53.82 53.84 4,910,084
06/23/2014 54.79 55.05 54.54 54.81 3,495,323
06/20/2014 55.38 55.46 54.89 54.95 5,368,169
06/19/2014 55.58 55.58 55.06 55.12 3,085,732
06/18/2014 54.72 55.6 54.69 55.56 3,120,807
06/17/2014 54.75 54.88 54.35 54.74 3,227,766
06/16/2014 54.81 54.84 54.4 54.71 3,054,741
06/13/2014 54.73 54.89 54.45 54.79 3,106,152
06/12/2014 55.34 55.4 54.56 54.69 4,242,591
06/11/2014 55.83 55.85 55.35 55.47 4,070,147
06/10/2014 56.06 56.25 55.82 56.06 3,211,461
06/09/2014 56.22 56.885 56.155 56.22 3,270,677
06/06/2014 56.14 56.84 56.08 56.42 4,779,409
06/05/2014 55.49 56.065 55.16 56.02 6,555,083
06/04/2014 54.23 55.59 54.125 55.53 7,502,595
06/03/2014 54.01 54.285 53.86 54.23 5,697,183
06/02/2014 54.64 54.72 54.07 54.13 4,138,709
05/30/2014 54.4 54.63 54.15 54.45 5,419,916
05/29/2014 54.67 54.69 54.12 54.45 4,250,835
05/28/2014 54.61 54.7 54.1 54.3 7,200,861
05/27/2014 55.33 55.49 54.58 54.66 5,224,279
05/23/2014 55.49 56.09 55.14 55.15 4,156,376
05/22/2014 56.62 56.9 55.27 55.47 6,216,997
05/21/2014 54.33 56.74 54.31 56.6 11,885,600
05/20/2014 56.05 56.9 53.87 53.95 17,344,200
05/19/2014 58.37 58.54 57.825 58.4 3,412,837
05/16/2014 58.11 58.72 58.02 58.56 3,953,515
05/15/2014 58.76 58.85 57.75 58.12 4,968,900
05/14/2014 59.08 59.72 59.035 59.13 3,362,605
05/13/2014 59.73 59.75 58.96 59.08 2,669,223
05/12/2014 58.7 59.95 58.7 59.86 3,941,858
05/09/2014 57.91 58.5 57.685 58.47 2,898,861
05/08/2014 57.33 58.23 57.11 57.82 3,366,257
05/07/2014 57.12 57.27 56.67 57.21 2,895,475
05/06/2014 57.85 57.88 56.98 57.03 3,231,235
05/05/2014 58.22 58.67 57.96 58.1 1,854,292
05/02/2014 58.2 59.04 58.2 58.38 1,639,530
05/01/2014 58.14 58.77 57.96 58.26 2,614,444
04/30/2014 58.54 58.75 58.04 58.18 2,665,711
04/29/2014 58.82 58.86 58.3 58.45 2,613,626
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?