Financial News

TJX Companies (NY: TJX )

55.80 USD +0.67 (+1.21%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.35 54.10 52.46 52.76 13,084,499 -1.32(-2.44%)
May 28, 2020 55.52 55.85 53.92 54.08 10,447,781 -1.21(-2.19%)
May 27, 2020 56.33 56.68 54.76 55.29 10,792,277 -0.01(-0.02%)
May 26, 2020 55.00 55.68 54.51 55.30 12,239,862 +1.89(+3.54%)
May 22, 2020 53.84 54.84 53.05 53.41 13,446,800 -0.89(-1.64%)
May 21, 2020 53.60 55.29 52.74 54.30 23,099,028 +3.45(+6.78%)
May 20, 2020 50.74 51.63 50.40 50.85 9,765,224 +0.59(+1.17%)
May 19, 2020 49.88 51.32 48.47 50.26 11,219,643 +0.50(+1.00%)
May 18, 2020 49.79 51.07 49.26 49.76 13,387,301 +2.59(+5.49%)
May 15, 2020 43.73 47.17 43.53 47.17 20,593,500 +2.43(+5.43%)
May 14, 2020 43.33 44.76 42.52 44.74 11,422,175 +0.71(+1.61%)
May 13, 2020 45.77 45.97 43.71 44.03 14,307,626 -1.93(-4.20%)
May 12, 2020 48.69 48.82 45.92 45.96 6,711,715 -2.39(-4.94%)
May 11, 2020 47.86 48.98 47.36 48.35 6,724,545 -0.16(-0.33%)
May 08, 2020 49.19 49.42 48.25 48.51 5,587,000 +0.01(+0.02%)
May 07, 2020 48.64 49.46 48.47 48.50 9,374,965 +0.82(+1.72%)
May 06, 2020 48.52 48.94 47.48 47.68 5,803,653 -0.49(-1.02%)
May 05, 2020 48.27 48.95 47.96 48.17 7,950,109 +0.47(+0.99%)
May 04, 2020 47.43 48.22 46.72 47.70 10,082,172 -0.55(-1.14%)
May 01, 2020 48.00 48.44 47.47 48.25 5,910,200 -0.80(-1.63%)
Apr 30, 2020 50.52 50.82 48.87 49.05 14,764,654 -2.49(-4.83%)
Apr 29, 2020 52.24 52.81 50.51 51.54 10,936,773 +2.45(+4.99%)
Apr 28, 2020 49.57 50.81 48.88 49.09 14,077,927 +1.25(+2.61%)
Apr 27, 2020 46.52 48.23 45.96 47.84 10,027,164 +1.79(+3.89%)
Apr 24, 2020 46.18 46.55 44.87 46.05 9,493,400 +0.31(+0.68%)
Apr 23, 2020 46.87 46.97 45.71 45.74 8,092,536 -0.64(-1.38%)
Apr 22, 2020 46.99 47.17 46.01 46.38 7,715,764 +0.33(+0.72%)
Apr 21, 2020 46.16 46.96 45.64 46.05 9,508,606 -1.74(-3.64%)
Apr 20, 2020 48.98 48.99 47.71 47.79 8,325,559 -1.94(-3.90%)
Apr 17, 2020 47.64 49.97 47.60 49.73 15,547,200 +3.28(+7.06%)
Apr 16, 2020 48.26 48.26 46.29 46.45 13,204,244 -1.84(-3.81%)
Apr 15, 2020 47.80 48.96 47.29 48.29 10,240,382 -1.93(-3.84%)
Apr 14, 2020 48.58 50.38 48.43 50.22 8,871,240 +2.37(+4.95%)
Apr 13, 2020 48.61 48.77 47.26 47.85 10,381,397 -0.96(-1.97%)
Apr 09, 2020 50.08 51.24 48.37 48.81 11,109,800 -0.30(-0.61%)
Apr 08, 2020 47.34 50.05 47.04 49.11 9,145,886 +2.43(+5.21%)
Apr 07, 2020 49.65 50.43 46.21 46.68 14,113,871 +0.57(+1.24%)
Apr 06, 2020 43.02 46.85 42.53 46.11 12,721,147 +5.15(+12.57%)
Apr 03, 2020 43.25 43.34 40.72 40.96 12,141,200 -2.83(-6.46%)
Apr 02, 2020 44.49 45.54 41.92 43.79 9,665,248 -0.83(-1.86%)
Apr 01, 2020 44.28 46.65 43.93 44.62 8,810,109 -3.19(-6.67%)
Mar 31, 2020 47.30 48.69 46.46 47.81 18,379,040 +0.26(+0.55%)
Mar 30, 2020 47.17 48.18 45.40 47.55 12,442,578 +0.75(+1.60%)
Mar 27, 2020 46.16 48.28 44.62 46.80 12,743,100 -1.16(-2.42%)
Mar 26, 2020 44.62 48.76 44.22 47.96 17,080,092 +3.88(+8.80%)
Mar 25, 2020 42.41 47.02 42.25 44.08 14,331,816 +3.04(+7.41%)
Mar 24, 2020 39.45 41.75 38.86 41.04 14,467,008 +4.28(+11.64%)
Mar 23, 2020 35.90 37.24 32.72 36.76 21,303,986 -0.61(-1.63%)
Mar 20, 2020 42.73 42.75 37.00 37.37 13,402,000 -4.28(-10.28%)
Mar 19, 2020 40.44 43.00 34.36 41.65 22,566,691 +0.80(+1.96%)
Mar 18, 2020 39.27 41.05 36.96 40.85 18,300,409 -1.66(-3.90%)
Mar 17, 2020 41.64 43.71 39.00 42.51 18,603,344 +1.46(+3.56%)
Mar 16, 2020 45.92 45.93 40.81 41.05 13,682,574 -10.52(-20.40%)
Mar 13, 2020 51.88 52.13 47.60 51.57 11,254,500 +2.21(+4.48%)
Mar 12, 2020 51.95 52.12 48.00 49.36 13,572,672 -6.25(-11.24%)
Mar 11, 2020 56.73 57.35 55.30 55.61 12,107,701 -2.36(-4.07%)
Mar 10, 2020 58.56 59.13 55.68 57.97 12,575,609 +0.77(+1.35%)
Mar 09, 2020 55.34 57.72 54.80 57.20 11,188,550 -1.36(-2.32%)
Mar 06, 2020 57.26 59.26 57.02 58.56 10,401,500 -1.01(-1.70%)
Mar 05, 2020 60.50 61.54 59.19 59.57 9,161,330 -2.70(-4.34%)
Mar 04, 2020 61.09 62.44 60.14 62.27 6,853,520 +1.66(+2.74%)
Mar 03, 2020 62.19 63.59 59.79 60.61 10,092,948 -1.58(-2.54%)
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