Financial News

TJX Companies (NY: TJX )

69.24 USD +0.63 (+0.92%)
Official Closing Price Updated: 7:08 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.383 8.412 8.010 8.055 21,898,228 -0.27(-3.19%)
Apr 29, 2008 8.225 8.373 8.180 8.320 12,073,708 +0.10(+1.16%)
Apr 28, 2008 8.262 8.293 8.127 8.225 14,531,884 -0.01(-0.12%)
Apr 25, 2008 8.037 8.250 7.995 8.235 17,293,436 +0.24(+3.07%)
Apr 24, 2008 7.930 8.050 7.838 7.990 30,038,552 +0.08(+1.08%)
Apr 23, 2008 7.888 8.040 7.790 7.905 13,906,384 +0.03(+0.41%)
Apr 22, 2008 7.915 7.930 7.723 7.872 16,784,296 -0.09(-1.13%)
Apr 21, 2008 7.952 7.995 7.857 7.963 17,173,020 -0.05(-0.59%)
Apr 18, 2008 7.912 8.095 7.912 8.010 19,508,272 +0.21(+2.73%)
Apr 17, 2008 7.772 7.830 7.695 7.798 12,254,164 -0.01(-0.16%)
Apr 16, 2008 7.715 7.838 7.673 7.810 12,578,780 +0.14(+1.79%)
Apr 15, 2008 7.772 7.772 7.595 7.673 20,370,728 -0.03(-0.45%)
Apr 14, 2008 7.558 7.765 7.558 7.707 23,023,276 +0.19(+2.53%)
Apr 11, 2008 7.612 7.675 7.500 7.518 30,362,480 -0.20(-2.62%)
Apr 10, 2008 7.768 7.928 7.497 7.720 49,740,600 -0.30(-3.74%)
Apr 09, 2008 8.137 8.140 7.870 8.020 20,737,628 -0.05(-0.65%)
Apr 08, 2008 8.037 8.107 7.970 8.072 14,871,140 +0.04(+0.47%)
Apr 07, 2008 8.373 8.373 8.005 8.035 22,320,480 -0.25(-3.08%)
Apr 04, 2008 8.562 8.562 8.203 8.290 28,987,124 -0.23(-2.67%)
Apr 03, 2008 8.572 8.615 8.418 8.518 16,556,168 -0.09(-1.07%)
Apr 02, 2008 8.615 8.705 8.535 8.610 26,529,044 +0.10(+1.18%)
Apr 01, 2008 8.312 8.588 8.043 8.510 29,123,824 +0.24(+2.93%)
Mar 31, 2008 8.148 8.328 8.110 8.268 27,110,612 +0.10(+1.22%)
Mar 28, 2008 8.168 8.238 8.020 8.168 21,298,140 -0.15(-1.80%)
Mar 27, 2008 8.475 8.530 8.312 8.318 17,974,896 -0.07(-0.86%)
Mar 26, 2008 8.585 8.585 8.329 8.390 19,526,684 -0.22(-2.58%)
Mar 25, 2008 8.617 8.648 8.488 8.613 22,669,468 +0.02(+0.17%)
Mar 24, 2008 8.555 8.732 8.460 8.598 26,335,828 +0.12(+1.36%)
Mar 21, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.00(+0.00%)
Mar 20, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.40(+4.95%)
Mar 19, 2008 8.280 8.375 8.072 8.082 22,332,212 -0.18(-2.12%)
Mar 18, 2008 7.987 8.260 7.987 8.258 32,804,528 +0.29(+3.57%)
Mar 17, 2008 7.860 8.088 7.770 7.973 35,093,456 -0.09(-1.15%)
Mar 14, 2008 8.102 8.225 7.838 8.065 30,270,452 -0.03(-0.40%)
Mar 13, 2008 8.035 8.160 7.965 8.098 44,155,848 -0.03(-0.40%)
Mar 12, 2008 8.175 8.315 8.060 8.130 35,141,992 -0.03(-0.37%)
Mar 11, 2008 7.902 8.160 7.902 8.160 30,031,252 +0.38(+4.88%)
Mar 10, 2008 7.805 7.890 7.739 7.780 18,739,548 -0.03(-0.42%)
Mar 07, 2008 7.787 7.938 7.700 7.812 22,973,292 -0.05(-0.67%)
Mar 06, 2008 8.265 8.265 7.850 7.865 23,294,948 -0.40(-4.84%)
Mar 05, 2008 8.348 8.400 8.125 8.265 22,950,676 -0.04(-0.54%)
Mar 04, 2008 8.078 8.338 8.078 8.310 37,957,600 +0.14(+1.71%)
Mar 03, 2008 7.975 8.175 7.930 8.170 25,012,540 +0.17(+2.12%)
Feb 29, 2008 8.037 8.188 7.945 8.000 20,100,028 -0.15(-1.90%)
Feb 28, 2008 8.130 8.268 8.117 8.155 19,281,488 -0.06(-0.76%)
Feb 27, 2008 8.293 8.322 8.148 8.217 25,655,344 -0.11(-1.32%)
Feb 26, 2008 8.152 8.352 8.140 8.328 25,893,800 +0.12(+1.46%)
Feb 25, 2008 8.125 8.238 8.030 8.207 30,499,724 +0.09(+1.11%)
Feb 22, 2008 7.865 8.125 7.838 8.117 36,826,184 +0.33(+4.20%)
Feb 21, 2008 7.838 7.982 7.780 7.790 31,034,676 -0.00(-0.06%)
Feb 20, 2008 7.452 7.945 7.452 7.795 40,065,548 +0.36(+4.88%)
Feb 19, 2008 7.532 7.625 7.412 7.433 16,492,468 -0.08(-1.03%)
Feb 18, 2008 7.450 7.527 7.360 7.510 0 +0.00(+0.00%)
Feb 15, 2008 7.450 7.527 7.360 7.510 17,006,040 +0.03(+0.43%)
Feb 14, 2008 7.740 7.810 7.455 7.478 19,906,100 -0.27(-3.52%)
Feb 13, 2008 7.750 7.793 7.590 7.750 18,487,284 +0.08(+1.08%)
Feb 12, 2008 7.787 7.817 7.600 7.668 20,154,416 -0.06(-0.74%)
Feb 11, 2008 7.570 7.782 7.495 7.725 16,826,236 +0.14(+1.85%)
Feb 08, 2008 7.835 7.902 7.580 7.585 24,652,208 -0.23(-2.97%)
Feb 07, 2008 7.662 7.930 7.662 7.817 30,453,088 +0.10(+1.26%)
Feb 06, 2008 7.817 7.920 7.680 7.720 22,201,480 -0.06(-0.77%)
Feb 05, 2008 7.737 7.982 7.737 7.780 31,498,540 -0.08(-1.02%)
Feb 04, 2008 8.075 8.133 7.782 7.860 20,392,484 -0.17(-2.06%)
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