TJX: Historical Prices for T J X COS INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	38.65	39.03	38.25	38.77	4,682,500	38.77
23-Nov-09	38.99	39.12	38.47	38.69	3,788,900	38.69
20-Nov-09	39.00	39.34	38.53	38.80	4,207,800	38.80
19-Nov-09	38.93	39.17	38.72	39.10	4,060,500	39.10
18-Nov-09	38.99	39.46	38.87	39.14	5,906,600	39.14
17-Nov-09	38.67	39.25	37.69	38.91	9,250,900	38.91
16-Nov-09	39.48	39.75	39.29	39.52	5,293,200	39.52
13-Nov-09	38.92	39.35	38.69	38.98	3,451,500	38.98
12-Nov-09	39.17	39.33	38.56	38.73	3,752,500	38.73
11-Nov-09	39.30	39.72	38.96	39.14	3,500,800	39.14
10-Nov-09	39.20	39.42	38.76	39.18	2,756,800	39.18
9-Nov-09	38.51	39.19	38.34	39.17	3,646,400	39.17
9-Nov-09	$ 0.12 Dividend
6-Nov-09	38.21	38.45	37.67	38.33	5,053,600	38.21
5-Nov-09	38.54	38.83	37.84	38.26	5,254,200	38.14
4-Nov-09	38.55	38.76	38.05	38.30	4,778,100	38.18
3-Nov-09	38.24	38.62	37.86	38.46	4,731,600	38.34
2-Nov-09	37.54	38.57	37.30	38.33	4,938,400	38.21
30-Oct-09	38.35	38.69	37.28	37.35	5,534,700	37.23
29-Oct-09	38.21	38.60	37.56	38.46	4,469,500	38.34
28-Oct-09	39.08	39.29	37.76	37.84	5,326,200	37.72
27-Oct-09	40.10	40.10	38.96	39.00	5,893,500	38.88
26-Oct-09	39.98	40.64	39.78	40.16	5,779,500	40.03
23-Oct-09	40.15	40.37	39.64	39.78	4,855,400	39.66
22-Oct-09	39.16	40.32	39.01	40.22	7,220,500	40.09
21-Oct-09	38.53	39.89	38.52	39.34	7,659,300	39.22
20-Oct-09	39.31	39.33	38.63	38.76	4,109,600	38.64
19-Oct-09	38.43	39.21	38.22	39.06	3,161,600	38.94
16-Oct-09	37.84	38.50	37.52	38.31	3,932,700	38.19
15-Oct-09	37.84	38.18	37.66	38.10	4,476,300	37.98
14-Oct-09	37.98	38.16	37.50	37.91	8,208,000	37.79
13-Oct-09	37.81	38.11	37.65	37.68	4,548,700	37.56
12-Oct-09	38.00	38.09	37.75	37.86	4,036,500	37.74
9-Oct-09	37.65	37.92	36.98	37.81	5,876,400	37.69
8-Oct-09	38.38	38.84	37.49	37.59	7,730,500	37.47
7-Oct-09	38.56	38.64	37.83	38.07	3,165,600	37.95
6-Oct-09	38.08	38.59	38.08	38.45	4,587,100	38.33
5-Oct-09	36.25	37.34	36.08	37.23	3,391,700	37.11
2-Oct-09	36.53	36.69	36.13	36.28	4,292,000	36.17
1-Oct-09	37.04	37.30	36.44	36.77	5,094,500	36.65
30-Sep-09	37.15	37.37	36.42	37.15	4,740,900	37.03
29-Sep-09	37.44	37.67	36.83	37.00	2,877,600	36.88
28-Sep-09	36.88	37.57	36.78	37.34	2,745,300	37.22
25-Sep-09	37.44	37.56	36.59	36.85	4,546,200	36.73
24-Sep-09	37.60	37.92	37.11	37.52	3,423,400	37.40
23-Sep-09	38.56	38.70	37.60	37.62	3,845,400	37.50
22-Sep-09	38.37	38.62	38.11	38.41	4,083,700	38.29
21-Sep-09	37.69	38.59	37.37	38.08	4,086,200	37.96
18-Sep-09	37.98	38.26	37.66	38.04	4,615,400	37.92
17-Sep-09	37.68	38.07	37.46	37.74	4,079,000	37.62
16-Sep-09	37.36	37.91	37.21	37.90	3,554,800	37.78
15-Sep-09	36.65	37.29	36.50	37.27	4,377,100	37.15
14-Sep-09	36.47	37.00	36.26	36.97	2,485,200	36.85
11-Sep-09	36.35	36.88	36.27	36.63	4,942,600	36.52
10-Sep-09	36.42	36.50	35.96	36.26	4,770,800	36.15
9-Sep-09	36.00	36.49	35.96	36.44	5,842,800	36.33
8-Sep-09	36.50	36.60	35.90	36.10	4,496,500	35.99
4-Sep-09	35.86	36.40	35.74	36.19	3,179,400	36.08
3-Sep-09	35.17	35.81	34.87	35.75	6,002,700	35.64
2-Sep-09	35.37	35.53	34.79	34.83	5,490,200	34.72
1-Sep-09	36.09	36.30	35.20	35.34	4,551,800	35.23
31-Aug-09	36.26	36.45	35.85	35.95	3,689,200	35.84
28-Aug-09	37.30	37.39	36.38	36.53	4,768,100	36.42
27-Aug-09	36.69	37.27	36.26	37.20	5,845,700	37.08
26-Aug-09	36.29	36.78	36.15	36.60	4,771,000	36.49
25-Aug-09	35.33	36.80	35.16	36.64	6,924,400	36.53
24-Aug-09	35.84	36.03	35.31	35.38	3,920,900	35.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions