Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 4.573 4.667 4.582 4.600 8,758,475 +0.03(+0.57%)
Oct 31, 2003 4.630 4.628 4.558 4.573 7,538,350 -0.06(-1.22%)
Oct 30, 2003 4.693 4.706 4.615 4.630 12,532,249 -0.04(-0.93%)
Oct 29, 2003 4.619 4.695 4.587 4.674 8,874,830 +0.03(+0.75%)
Oct 28, 2003 4.499 4.615 4.493 4.639 11,875,483 +0.15(+3.35%)
Oct 27, 2003 4.521 4.563 4.473 4.488 8,240,553 -0.02(-0.34%)
Oct 24, 2003 4.563 4.563 4.432 4.504 9,199,771 -0.06(-1.29%)
Oct 23, 2003 4.478 4.567 4.441 4.563 12,595,585 +0.08(+1.90%)
Oct 22, 2003 4.517 4.534 4.471 4.478 11,108,568 -0.09(-2.05%)
Oct 21, 2003 4.661 4.661 4.545 4.571 15,576,963 -0.05(-1.04%)
Oct 20, 2003 4.630 4.663 4.587 4.619 11,896,595 -0.00(-0.09%)
Oct 17, 2003 4.695 4.752 4.624 4.624 17,366,890 -0.04(-0.84%)
Oct 16, 2003 4.617 4.624 4.608 4.663 6,804,021 +0.04(+0.80%)
Oct 15, 2003 4.674 4.676 4.602 4.626 8,443,870 -0.05(-1.12%)
Oct 14, 2003 4.626 4.671 4.576 4.678 9,494,879 +0.05(+1.04%)
Oct 13, 2003 4.512 4.637 4.532 4.630 6,459,804 +0.12(+2.61%)
Oct 10, 2003 4.597 4.650 4.467 4.512 9,761,533 -0.11(-2.31%)
Oct 09, 2003 4.377 4.685 4.377 4.619 20,838,432 +0.24(+5.53%)
Oct 08, 2003 4.397 4.432 4.371 4.377 9,448,066 +0.00(+0.10%)
Oct 07, 2003 4.364 4.386 4.319 4.373 8,970,752 +0.01(+0.20%)
Oct 06, 2003 4.375 4.395 4.345 4.364 6,094,934 -0.01(-0.25%)
Oct 03, 2003 4.395 4.412 4.356 4.375 10,810,247 +0.05(+1.16%)
Oct 02, 2003 4.299 4.353 4.273 4.325 10,457,310 -0.03(-0.70%)
Oct 01, 2003 4.231 4.377 4.253 4.356 12,191,245 +0.12(+2.94%)
Sep 30, 2003 4.118 4.279 4.101 4.231 17,020,378 +0.11(+2.75%)
Sep 29, 2003 4.144 4.144 4.077 4.118 16,300,736 -0.01(-0.21%)
Sep 26, 2003 4.238 4.238 4.127 4.127 22,640,294 -0.12(-2.72%)
Sep 25, 2003 4.356 4.362 4.268 4.242 13,204,161 -0.11(-2.50%)
Sep 24, 2003 4.488 4.488 4.338 4.351 10,787,758 -0.15(-3.25%)
Sep 23, 2003 4.467 4.515 4.445 4.497 7,039,924 +0.07(+1.57%)
Sep 22, 2003 4.434 4.451 4.384 4.427 8,877,125 -0.04(-0.88%)
Sep 19, 2003 4.441 4.478 4.417 4.467 14,027,528 +0.02(+0.34%)
Sep 18, 2003 4.464 4.493 4.451 4.451 10,768,023 -0.01(-0.29%)
Sep 17, 2003 4.506 4.523 4.456 4.464 6,971,081 -0.06(-1.40%)
Sep 16, 2003 4.510 4.517 4.454 4.528 8,328,213 +0.03(+0.78%)
Sep 15, 2003 4.467 4.532 4.456 4.493 9,797,331 +0.04(+0.83%)
Sep 12, 2003 4.458 4.482 4.375 4.456 8,244,683 -0.00(-0.10%)
Sep 11, 2003 4.380 4.497 4.375 4.460 8,714,654 +0.08(+1.79%)
Sep 10, 2003 4.358 4.497 4.358 4.382 9,127,256 -0.01(-0.15%)
Sep 09, 2003 4.445 4.445 4.364 4.388 10,829,523 -0.06(-1.27%)
Sep 08, 2003 4.521 4.521 4.427 4.445 14,527,331 -0.08(-1.69%)
Sep 05, 2003 4.669 4.669 4.488 4.521 25,014,932 -0.15(-3.17%)
Sep 04, 2003 4.802 4.802 4.658 4.669 15,057,884 -0.13(-2.77%)
Sep 03, 2003 4.750 4.811 4.739 4.802 7,750,388 +0.02(+0.50%)
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