TJX Companies, Inc. (The) Historical Stock Prices

TJX 
$64.38
*  
1.59
2.41%
Get TJX Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading TJX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TJX After Hours
 
 
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-FEB-2015 TO 28-MAY-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.
16:00  65.91  65.98  64.38  64.38 6,399,957
05/28/2015 66.51 66.56 65.89 65.97 1,925,270
05/27/2015 66.45 66.68 66.01 66.5 2,315,398
05/26/2015 66.91 67.105 65.98 66.17 3,301,485
05/22/2015 67.66 68.29 67.125 67.16 2,730,030
05/21/2015 68.22 68.25 67.72 67.87 3,180,206
05/20/2015 69.25 69.43 68 68.46 4,255,787
05/19/2015 69.92 70.52 69.1 69.19 6,788,959
05/18/2015 66.13 67.34 66.13 67.26 3,232,246
05/15/2015 65.78 66.06 65.35 65.95 2,760,245
05/14/2015 66.16 66.23 65.23 65.66 3,249,751
05/13/2015 66.54 66.74 65.63 65.87 2,946,245
05/12/2015 66.48 66.64 65.83 66.39 2,410,111
05/11/2015 67.36 67.51 66.7115 66.84 2,537,526
05/08/2015 66.59 67.54 66.56 67.32 2,967,956
05/07/2015 65.96 66.3 65.63 66.19 2,529,258
05/06/2015 65.69 65.89 65.42 65.84 3,489,419
05/05/2015 65.22 65.79 65.15 65.63 3,414,256
05/04/2015 65.6 65.88 65.45 65.54 3,466,989
05/01/2015 64.85 65.67 64.62 65.55 4,184,352
04/30/2015 63.97 65.08 63.91 64.54 4,164,827
04/29/2015 64.78 64.81 63.66 64.23 3,316,724
04/28/2015 65.46 65.46 64.56 64.92 2,832,772
04/27/2015 66.26 66.36 65.28 65.31 3,168,104
04/24/2015 66.36 66.49 66.07 66.29 2,327,493
04/23/2015 66.3 66.595 66.08 66.33 2,517,379
04/22/2015 66.25 66.6 65.79 66.41 3,325,577
04/21/2015 66.15 66.61 66.07 66.29 3,332,240
04/20/2015 65.25 66.27 65.11 65.97 6,323,658
04/17/2015 66.03 66.03 65.07 65.25 5,232,442
04/16/2015 66.83 66.92 66.4 66.48 3,046,945
04/15/2015 67.45 67.58 66.67 66.74 3,987,958
04/14/2015 68.09 68.39 67.22 67.28 3,811,823
04/13/2015 68.55 68.71 68.06 68.14 2,491,324
04/10/2015 68.93 68.93 68.44 68.53 2,127,178
04/09/2015 69.39 69.83 68.27 68.63 3,222,989
04/08/2015 68.86 69.435 68.58 69.33 2,011,619
04/07/2015 69.2 69.53 68.56 68.65 1,635,891
04/06/2015 68.92 69.89 68.75 69.3 1,585,803
04/02/2015 69.26 69.69 68.91 69.32 1,729,334
04/01/2015 70.09 70.11 68.76 68.95 3,248,629
03/31/2015 70.36 70.99 70.01 70.05 3,210,254
03/30/2015 70 71.03 69.61 70.47 3,574,414
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
*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?