Financial News

TJX Companies (NY: TJX )

69.45 USD +0.42 (+0.61%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.705 6.777 6.657 6.740 11,936,880 +0.03(+0.41%)
Mar 29, 2007 6.742 6.800 6.660 6.713 17,592,048 +0.09(+1.32%)
Mar 28, 2007 6.680 6.680 6.572 6.625 14,763,600 -0.07(-1.01%)
Mar 27, 2007 6.725 6.750 6.662 6.692 13,186,400 -0.08(-1.25%)
Mar 26, 2007 6.747 6.785 6.688 6.777 10,138,560 +0.03(+0.41%)
Mar 23, 2007 6.737 6.760 6.700 6.750 11,170,400 +0.04(+0.52%)
Mar 22, 2007 6.867 6.867 6.475 6.715 12,342,156 +0.04(+0.67%)
Mar 21, 2007 6.622 6.702 6.572 6.670 20,605,880 +0.05(+0.83%)
Mar 20, 2007 6.675 6.678 6.577 6.615 20,225,600 +0.06(+0.88%)
Mar 19, 2007 6.550 6.620 6.537 6.558 31,576,000 +0.03(+0.50%)
Mar 16, 2007 6.535 6.600 6.503 6.525 12,818,800 -0.01(-0.15%)
Mar 15, 2007 6.480 6.553 6.475 6.535 16,565,200 +0.04(+0.54%)
Mar 14, 2007 6.562 6.572 6.435 6.500 20,148,000 -0.02(-0.27%)
Mar 13, 2007 6.707 6.688 6.492 6.518 19,717,600 -0.19(-2.83%)
Mar 12, 2007 6.775 6.793 6.683 6.707 12,042,400 -0.06(-0.81%)
Mar 09, 2007 6.867 6.888 6.700 6.763 11,332,000 -0.06(-0.92%)
Mar 08, 2007 6.768 6.885 6.765 6.825 12,680,800 +0.09(+1.30%)
Mar 07, 2007 6.675 6.768 6.652 6.737 14,565,200 +0.06(+0.94%)
Mar 06, 2007 6.745 6.793 6.617 6.675 21,907,200 -0.04(-0.63%)
Mar 05, 2007 6.827 6.870 6.713 6.718 17,489,200 -0.11(-1.58%)
Mar 02, 2007 6.880 6.957 6.822 6.825 9,614,800 -0.05(-0.80%)
Mar 01, 2007 6.775 6.963 6.705 6.880 15,051,304 +0.00(+0.07%)
Feb 28, 2007 6.885 6.960 6.805 6.875 17,123,600 -0.01(-0.15%)
Feb 27, 2007 7.045 7.065 6.808 6.885 23,508,400 -0.18(-2.51%)
Feb 26, 2007 7.130 7.162 7.000 7.062 12,939,540 -0.05(-0.77%)
Feb 23, 2007 7.162 7.190 7.060 7.117 11,126,000 -0.04(-0.59%)
Feb 22, 2007 7.060 7.202 7.060 7.160 21,590,000 +0.12(+1.63%)
Feb 21, 2007 7.093 7.125 6.957 7.045 24,628,800 -0.12(-1.74%)
Feb 20, 2007 7.125 7.192 7.037 7.170 10,240,000 +0.05(+0.74%)
Feb 16, 2007 7.162 7.180 7.090 7.117 8,332,800 -0.06(-0.87%)
Feb 15, 2007 7.143 7.197 7.090 7.180 7,800,000 +0.02(+0.35%)
Feb 14, 2007 7.065 7.178 7.027 7.155 15,445,116 +0.13(+1.85%)
Feb 13, 2007 7.025 7.062 6.982 7.025 10,919,340 +0.01(+0.18%)
Feb 12, 2007 7.015 7.043 6.982 7.013 8,320,500 -0.01(-0.14%)
Feb 09, 2007 7.133 7.178 6.997 7.022 14,179,600 -0.13(-1.78%)
Feb 08, 2007 7.032 7.157 7.025 7.150 10,220,400 +0.11(+1.49%)
Feb 07, 2007 7.093 7.100 6.982 7.045 7,790,800 -0.04(-0.60%)
Feb 06, 2007 7.020 7.093 6.997 7.088 8,201,600 +0.06(+0.85%)
Feb 05, 2007 7.192 7.192 6.950 7.027 18,046,800 -0.15(-2.02%)
Feb 02, 2007 7.122 7.192 7.085 7.173 23,571,600 +0.05(+0.70%)
Feb 01, 2007 7.250 7.357 7.093 7.122 42,582,800 -0.27(-3.65%)
Jan 31, 2007 7.367 7.425 7.308 7.393 11,059,200 +0.03(+0.34%)
Jan 30, 2007 7.367 7.435 7.320 7.367 11,395,600 +0.02(+0.27%)
Jan 29, 2007 7.375 7.410 7.338 7.348 12,870,800 -0.03(-0.37%)
Jan 26, 2007 7.452 7.470 7.327 7.375 13,828,400 -0.07(-0.97%)
Jan 25, 2007 7.503 7.510 7.428 7.447 12,919,600 -0.06(-0.83%)
Jan 24, 2007 7.468 7.560 7.455 7.510 9,185,600 +0.05(+0.67%)
Jan 23, 2007 7.487 7.520 7.407 7.460 11,744,800 -0.03(-0.37%)
Jan 22, 2007 7.492 7.510 7.380 7.487 19,294,800 -0.02(-0.27%)
Jan 19, 2007 7.457 7.518 7.298 7.508 17,822,400 +0.13(+1.80%)
Jan 18, 2007 7.388 7.397 7.250 7.375 20,787,200 -0.03(-0.44%)
Jan 17, 2007 7.433 7.525 7.213 7.407 21,247,200 -0.06(-0.74%)
Jan 16, 2007 7.485 7.500 7.327 7.463 10,838,400 -0.02(-0.30%)
Jan 12, 2007 7.423 7.540 7.400 7.485 16,229,200 +0.00(+0.00%)
Jan 11, 2007 7.375 7.495 7.375 7.485 10,288,800 +0.11(+1.53%)
Jan 10, 2007 7.293 7.402 7.242 7.372 6,930,800 +0.05(+0.75%)
Jan 09, 2007 7.230 7.375 7.228 7.317 8,499,600 +0.09(+1.32%)
Jan 08, 2007 7.258 7.312 7.192 7.223 11,903,600 -0.05(-0.65%)
Jan 05, 2007 7.388 7.438 7.223 7.270 13,210,800 -0.16(-2.15%)
Jan 04, 2007 7.175 7.452 6.952 7.430 19,183,200 +0.26(+3.66%)
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