TJX Historical Prices | TJX Companies, Inc. (The) Commo Stock

Dow

0.74% Nasdaq

0.93%

The TJX Companies, Inc. (TJX)

-NYSE

50.00 0.23(0.46%) 9:50AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	51.65	51.79	50.01	50.23	5,319,400	50.23
May 21, 2013	50.87	51.83	50.43	51.72	3,337,200	51.72
May 20, 2013	51.28	51.68	50.84	51.35	2,780,400	51.35
May 17, 2013	50.62	51.37	50.60	51.33	3,225,200	51.33
May 16, 2013	51.47	51.58	50.59	50.76	3,064,400	50.76
May 15, 2013	51.42	51.84	51.21	51.62	3,153,900	51.62
May 14, 2013	50.58	51.59	50.58	51.45	4,032,400	51.45
May 14, 2013	0.145 Dividend
May 13, 2013	50.96	51.10	50.50	50.65	2,705,000	50.51
May 10, 2013	50.78	51.08	50.71	50.96	3,223,500	50.81
May 9, 2013	50.50	51.22	50.39	50.69	4,440,100	50.54
May 8, 2013	49.95	50.61	49.81	50.40	3,610,500	50.26
May 7, 2013	49.30	50.03	49.14	50.03	3,355,300	49.89
May 6, 2013	49.51	49.69	49.10	49.29	2,477,700	49.15
May 3, 2013	49.04	49.71	48.92	49.55	2,989,400	49.41
May 2, 2013	48.32	48.87	48.11	48.87	1,955,900	48.73
May 1, 2013	48.79	48.90	48.30	48.36	2,166,800	48.22
Apr 30, 2013	48.68	48.84	48.30	48.77	4,034,100	48.63
Apr 29, 2013	48.46	48.97	48.40	48.84	2,998,800	48.70
Apr 26, 2013	48.29	48.53	48.21	48.40	1,900,500	48.26
Apr 25, 2013	47.57	48.53	47.47	48.29	2,947,400	48.15
Apr 24, 2013	47.28	47.81	47.27	47.42	2,397,400	47.28
Apr 23, 2013	47.46	47.75	46.76	47.16	3,740,700	47.02
Apr 22, 2013	47.16	47.35	46.79	47.14	2,851,500	47.01
Apr 19, 2013	46.91	47.22	46.65	47.00	3,010,500	46.87
Apr 18, 2013	47.34	47.49	46.62	46.70	3,351,100	46.57
Apr 17, 2013	47.58	47.65	47.08	47.31	4,001,000	47.17
Apr 16, 2013	47.85	47.85	47.37	47.72	3,279,500	47.58
Apr 15, 2013	48.32	48.76	47.52	47.55	3,882,100	47.41
Apr 12, 2013	48.61	48.71	48.39	48.58	4,333,700	48.44
Apr 11, 2013	47.37	48.83	47.37	48.74	8,048,500	48.60
Apr 10, 2013	47.67	47.94	47.36	47.51	3,610,700	47.37
Apr 9, 2013	47.50	48.20	46.81	47.66	8,660,700	47.52
Apr 8, 2013	46.95	47.46	46.93	47.45	3,925,800	47.31
Apr 5, 2013	46.90	47.19	46.60	47.14	4,002,000	47.01
Apr 4, 2013	47.06	47.41	47.04	47.39	2,441,400	47.25
Apr 3, 2013	47.36	47.58	46.98	47.09	4,027,100	46.96
Apr 2, 2013	47.22	47.44	46.93	47.37	3,748,400	47.23
Apr 1, 2013	46.85	47.25	46.70	46.90	3,301,800	46.77
Mar 28, 2013	46.77	46.99	46.56	46.75	4,638,400	46.62
Mar 27, 2013	46.89	47.16	46.73	46.89	3,767,000	46.76
Mar 26, 2013	47.21	47.24	46.53	47.02	6,651,800	46.89
Mar 25, 2013	46.76	47.37	46.67	47.12	8,281,000	46.99
Mar 22, 2013	45.66	46.85	45.66	46.62	6,680,200	46.49
Mar 21, 2013	45.14	45.81	45.01	45.61	5,703,700	45.48
Mar 20, 2013	45.33	45.53	45.06	45.39	6,081,600	45.26
Mar 19, 2013	45.01	45.15	44.69	45.10	6,541,100	44.97
Mar 18, 2013	44.55	45.27	44.50	44.95	5,271,700	44.82
Mar 15, 2013	44.99	45.25	44.90	44.92	4,871,200	44.79
Mar 14, 2013	45.06	45.47	45.04	45.20	2,808,100	45.07
Mar 13, 2013	44.63	45.10	44.58	45.02	3,694,600	44.89
Mar 12, 2013	44.78	44.94	44.53	44.59	4,290,600	44.46
Mar 11, 2013	44.88	45.00	44.75	44.79	2,772,300	44.66
Mar 8, 2013	44.77	44.99	44.54	44.91	3,292,300	44.78
Mar 7, 2013	45.12	45.25	44.55	44.62	4,348,300	44.49
Mar 6, 2013	45.19	45.40	44.87	44.94	3,964,700	44.81
Mar 5, 2013	45.29	45.38	45.01	45.18	5,182,800	45.05
Mar 4, 2013	45.02	45.44	44.91	45.20	3,667,300	45.07
Mar 1, 2013	44.89	45.20	44.75	44.98	6,792,800	44.85
Feb 28, 2013	44.83	45.43	44.82	44.97	7,586,000	44.84
Feb 27, 2013	43.66	44.86	43.43	44.75	6,026,800	44.62
Feb 26, 2013	43.65	43.93	43.56	43.67	5,820,500	43.54
Feb 25, 2013	44.41	44.53	43.57	43.58	5,115,800	43.46
Feb 22, 2013	44.26	44.37	43.80	44.22	4,700,600	44.09
Feb 21, 2013	44.13	44.64	44.04	44.21	3,587,600	44.08
Feb 20, 2013	45.09	45.14	44.29	44.30	5,177,500	44.17
Feb 19, 2013	45.14	45.25	44.60	45.15	4,062,700	45.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TJX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The TJX Companies, Inc. (TJX)