Financial News

TJX Companies (NY: TJX )

117.53 -0.31 (-0.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.996 5.046 4.935 5.009 10,734,060 +0.02(+0.31%)
Jan 29, 2004 4.974 5.075 4.959 4.994 11,381,188 +0.02(+0.44%)
Jan 28, 2004 5.031 5.107 4.968 4.972 8,003,272 -0.04(-0.87%)
Jan 27, 2004 5.066 5.109 5.014 5.016 9,463,670 -0.04(-0.78%)
Jan 26, 2004 5.077 5.101 5.016 5.055 8,415,874 -0.05(-0.90%)
Jan 23, 2004 5.101 5.107 5.048 5.101 6,939,413 +0.00(+0.04%)
Jan 22, 2004 5.077 5.162 5.066 5.099 7,041,760 +0.00(+0.00%)
Jan 21, 2004 5.066 5.144 5.066 5.099 9,156,629 +0.00(+0.09%)
Jan 20, 2004 5.120 5.120 5.046 5.094 7,484,193 -0.05(-0.89%)
Jan 16, 2004 5.175 5.175 5.072 5.140 10,734,060 +0.00(+0.08%)
Jan 15, 2004 5.066 5.188 5.011 5.136 9,944,197 +0.02(+0.47%)
Jan 14, 2004 5.044 5.120 5.033 5.112 8,076,246 +0.08(+1.56%)
Jan 13, 2004 5.011 5.064 5.003 5.033 13,128,433 +0.02(+0.43%)
Jan 12, 2004 4.870 5.027 4.674 5.011 16,253,923 +0.14(+2.77%)
Jan 09, 2004 4.828 4.898 4.815 4.876 9,018,024 +0.05(+0.99%)
Jan 08, 2004 4.848 4.913 4.793 4.828 20,357,448 +0.13(+2.69%)
Jan 07, 2004 4.793 4.811 4.682 4.702 23,694,974 -0.11(-2.26%)
Jan 06, 2004 4.739 4.820 4.739 4.811 13,398,758 +0.02(+0.50%)
Jan 05, 2004 4.711 4.789 4.706 4.787 12,173,805 +0.08(+1.67%)
Jan 02, 2004 4.789 4.831 4.691 4.709 7,149,614 -0.10(-2.00%)
Dec 31, 2003 4.783 4.804 4.739 4.804 9,481,570 +0.02(+0.50%)
Dec 30, 2003 4.685 4.793 4.665 4.780 10,476,127 +0.10(+2.05%)
Dec 29, 2003 4.617 4.689 4.587 4.685 6,937,577 +0.05(+0.99%)
Dec 26, 2003 4.573 4.676 4.573 4.639 2,935,940 +0.09(+1.96%)
Dec 24, 2003 4.580 4.584 4.549 4.549 4,065,431 -0.03(-0.76%)
Dec 23, 2003 4.576 4.589 4.571 4.584 14,790,771 -0.01(-0.28%)
Dec 22, 2003 4.618 4.654 4.593 4.597 9,644,499 -0.00(-0.09%)
Dec 19, 2003 4.641 4.643 4.578 4.602 13,597,027 -0.04(-0.89%)
Dec 18, 2003 4.717 4.726 4.621 4.643 16,041,426 -0.09(-1.98%)
Dec 17, 2003 4.637 4.739 4.610 4.737 8,675,184 +0.09(+2.02%)
Dec 16, 2003 4.610 4.667 4.549 4.643 13,914,624 +0.03(+0.66%)
Dec 15, 2003 4.772 4.778 4.606 4.613 8,589,818 -0.09(-1.95%)
Dec 12, 2003 4.741 4.756 4.678 4.704 7,413,055 -0.04(-0.78%)
Dec 11, 2003 4.706 4.791 4.706 4.741 8,479,669 +0.03(+0.69%)
Dec 10, 2003 4.709 4.737 4.678 4.709 10,663,381 -0.01(-0.18%)
Dec 09, 2003 4.663 4.728 4.663 4.717 13,269,791 +0.05(+1.12%)
Dec 08, 2003 4.674 4.709 4.630 4.665 10,257,664 +0.00(+0.00%)
Dec 05, 2003 4.717 4.717 4.674 4.665 15,853,713 -0.08(-1.74%)
Dec 04, 2003 4.796 4.824 4.685 4.748 23,289,258 -0.05(-0.95%)
Dec 03, 2003 4.850 4.892 4.754 4.793 18,666,194 -0.06(-1.17%)
Dec 02, 2003 4.878 4.900 4.826 4.850 9,995,600 -0.05(-1.02%)
Dec 01, 2003 4.935 4.957 4.846 4.900 10,255,828 -0.02(-0.44%)
Nov 28, 2003 4.911 4.968 4.907 4.922 5,355,556 +0.01(+0.22%)
Nov 26, 2003 5.000 5.003 4.881 4.911 11,472,520 -0.11(-2.21%)
Nov 25, 2003 4.839 5.081 4.837 5.022 16,773,002 +0.15(+3.13%)
Nov 24, 2003 4.820 4.892 4.815 4.870 13,166,526 +0.05(+1.04%)
Nov 21, 2003 4.798 4.870 4.798 4.820 9,426,495 +0.02(+0.45%)
Nov 20, 2003 4.735 4.835 4.717 4.798 8,704,557 +0.05(+1.15%)
Nov 19, 2003 4.724 4.772 4.689 4.743 10,054,346 +0.03(+0.55%)
Nov 18, 2003 4.789 4.848 4.704 4.717 10,885,516 -0.07(-1.50%)
Nov 17, 2003 4.772 4.859 4.746 4.789 12,701,145 -0.06(-1.21%)
Nov 14, 2003 4.870 4.957 4.837 4.848 7,413,055 -0.04(-0.80%)
Nov 13, 2003 4.913 4.957 4.833 4.887 14,548,901 -0.04(-0.84%)
Nov 12, 2003 4.998 4.963 4.846 4.929 16,933,636 -0.07(-1.39%)
Nov 11, 2003 5.033 5.153 4.931 4.998 15,090,010 -0.07(-1.46%)
Nov 10, 2003 4.935 5.109 4.929 5.072 21,681,076 +0.12(+2.33%)
Nov 07, 2003 4.837 5.000 4.820 4.957 22,984,052 +0.12(+2.48%)
Nov 06, 2003 4.663 4.848 4.499 4.837 22,969,824 +0.34(+7.51%)
Nov 05, 2003 4.576 4.517 4.469 4.499 15,163,443 -0.01(-0.15%)
Nov 04, 2003 4.576 4.576 4.556 4.506 10,425,183 -0.09(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback