TJX Companies, Inc. (The) Historical Stock Prices

TJX 
$60.47
*  
0.55
0.92%
Get TJX Alerts
*Delayed - data as of Sep. 18, 2014 10:46 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:46  60.19  60.52  60.07  60.47 435,599
09/17/2014 60.26 60.2899 59.59 59.92 2,203,436
09/16/2014 59.71 60.66 59.51 60.23 3,107,015
09/15/2014 59.77 59.95 59.581 59.7 1,933,385
09/12/2014 60.35 60.36 59.52 59.89 2,353,240
09/11/2014 59.65 60.34 59.58 60.18 2,812,921
09/10/2014 59.84 60.05 59.46 59.7 2,926,357
09/09/2014 60.22 60.25 59.49 59.72 4,269,261
09/08/2014 60.74 60.99 60.31 60.53 3,059,987
09/05/2014 60.68 61.18 60 61.15 3,276,576
09/04/2014 60.4 61.245 60.37 60.89 3,385,130
09/03/2014 60.63 60.75 60.15 60.36 2,689,824
09/02/2014 59.88 60.65 59.83 60.44 4,498,184
08/29/2014 59.86 59.88 59.41 59.61 2,469,916
08/28/2014 59.04 60.04 58.77 59.77 3,859,814
08/27/2014 59.49 59.7 59.32 59.54 3,328,391
08/26/2014 59.03 59.68 58.94 59.5 5,561,735
08/25/2014 59.5 59.64 58.95 58.98 3,592,281
08/22/2014 59.01 59.47 58.97 59.36 3,769,172
08/21/2014 59.4 59.5 58.62 58.91 4,591,845
08/20/2014 58.25 59.695 57.94 59.4 8,253,845
08/19/2014 56.73 59.5 56.49 58.56 15,917,530
08/18/2014 53.59 54.34 53.43 53.9 5,331,565
08/15/2014 54.03 54.03 53 53.14 4,232,864
08/14/2014 53.67 54.09 53.37 53.96 3,902,132
08/13/2014 54.1 54.13 53.27 53.34 5,251,853
08/12/2014 54.33 54.63 54.12 54.21 3,250,910
08/11/2014 55.02 55.15 54.385 54.46 2,879,218
08/08/2014 53.63 54.94 53.61 54.9 3,968,849
08/07/2014 54.11 54.36 53.4 53.49 2,168,472
08/06/2014 52.76 54.34 52.76 53.91 3,946,994
08/05/2014 53.71 53.71 53.01 53.14 3,411,613
08/04/2014 53.89 53.89 53.03 53.71 2,705,163
08/01/2014 52.98 53.42 52.915 53.12 3,630,301
07/31/2014 52.99 53.63 52.92 53.29 5,232,182
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
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?