Financial News

TJX Companies (NY: TJX )

117.54 -0.30 (-0.25%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.785 7.099 6.781 6.857 32,079,418 -0.08(-1.19%)
Jun 27, 2008 7.101 7.134 6.837 6.940 24,248,892 -0.02(-0.22%)
Jun 26, 2008 6.977 7.103 6.942 6.955 23,656,060 -0.14(-1.91%)
Jun 25, 2008 6.948 7.233 6.916 7.090 32,893,024 +0.17(+2.49%)
Jun 24, 2008 6.929 7.027 6.842 6.918 38,070,776 -0.06(-0.81%)
Jun 23, 2008 7.118 7.149 6.948 6.975 26,384,934 -0.10(-1.42%)
Jun 20, 2008 7.171 7.190 6.998 7.075 22,663,034 -0.14(-1.90%)
Jun 19, 2008 7.027 7.227 7.020 7.212 18,735,396 +0.19(+2.67%)
Jun 18, 2008 7.038 7.142 6.977 7.025 20,523,020 -0.07(-0.92%)
Jun 17, 2008 7.288 7.327 7.070 7.090 14,820,287 -0.19(-2.60%)
Jun 16, 2008 7.234 7.323 7.088 7.280 23,120,206 +0.07(+1.03%)
Jun 13, 2008 7.136 7.214 7.083 7.205 19,382,968 +0.16(+2.23%)
Jun 12, 2008 6.883 7.159 6.863 7.049 26,982,268 +0.23(+3.42%)
Jun 11, 2008 6.955 7.036 6.794 6.815 20,117,872 -0.22(-3.13%)
Jun 10, 2008 6.927 7.090 6.794 7.036 26,890,088 +0.19(+2.77%)
Jun 09, 2008 6.876 6.948 6.785 6.846 19,140,686 -0.04(-0.60%)
Jun 06, 2008 7.066 7.101 6.850 6.887 26,135,840 -0.29(-4.07%)
Jun 05, 2008 7.086 7.247 7.038 7.179 23,275,070 +0.16(+2.23%)
Jun 04, 2008 6.903 7.099 6.903 7.022 18,326,040 +0.04(+0.59%)
Jun 03, 2008 6.894 7.016 6.892 6.981 21,962,476 +0.10(+1.46%)
Jun 02, 2008 6.863 6.924 6.717 6.881 21,164,912 -0.10(-1.50%)
May 30, 2008 7.012 7.027 6.907 6.985 13,641,702 -0.03(-0.37%)
May 29, 2008 6.918 7.057 6.835 7.012 17,100,452 +0.09(+1.32%)
May 28, 2008 6.935 7.003 6.813 6.920 18,701,382 +0.02(+0.25%)
May 27, 2008 6.824 6.992 6.792 6.903 20,138,382 +0.10(+1.47%)
May 26, 2008 6.811 6.898 6.683 6.802 0 +0.00(+0.00%)
May 23, 2008 6.811 6.898 6.683 6.802 28,424,060 -0.03(-0.38%)
May 22, 2008 6.785 6.918 6.722 6.829 14,795,990 +0.07(+0.97%)
May 21, 2008 6.855 6.890 6.746 6.763 29,295,214 -0.07(-1.08%)
May 20, 2008 6.887 6.896 6.757 6.837 20,623,440 -0.07(-1.04%)
May 19, 2008 6.927 7.016 6.868 6.909 18,568,964 -0.03(-0.38%)
May 16, 2008 7.077 7.077 6.835 6.935 24,102,224 -0.05(-0.66%)
May 15, 2008 6.859 6.992 6.763 6.981 23,212,506 +0.14(+2.04%)
May 14, 2008 6.722 6.970 6.722 6.842 28,813,530 +0.16(+2.45%)
May 13, 2008 7.040 7.040 6.606 6.678 52,492,908 -0.32(-4.64%)
May 12, 2008 6.787 7.062 6.787 7.003 21,054,078 +0.24(+3.54%)
May 09, 2008 6.739 6.881 6.643 6.763 25,590,214 +0.01(+0.13%)
May 08, 2008 6.983 7.049 6.707 6.754 35,299,224 -0.16(-2.36%)
May 07, 2008 6.992 7.088 6.909 6.918 17,003,558 -0.06(-0.91%)
May 06, 2008 6.829 7.020 6.774 6.981 20,571,866 +0.13(+1.88%)
May 05, 2008 6.948 7.025 6.826 6.853 26,801,398 -0.15(-2.12%)
May 02, 2008 7.275 7.365 6.981 7.001 29,626,318 -0.19(-2.64%)
May 01, 2008 6.940 7.284 6.859 7.190 18,338,234 +0.17(+2.42%)
Apr 30, 2008 7.306 7.332 6.981 7.020 25,125,802 -0.23(-3.19%)
Apr 29, 2008 7.168 7.297 7.129 7.251 13,853,248 +0.08(+1.15%)
Apr 28, 2008 7.201 7.227 7.083 7.168 16,673,734 -0.01(-0.12%)
Apr 25, 2008 7.005 7.190 6.968 7.177 19,842,310 +0.21(+3.07%)
Apr 24, 2008 6.911 7.016 6.831 6.964 34,465,924 +0.07(+1.08%)
Apr 23, 2008 6.874 7.007 6.789 6.890 15,956,042 +0.03(+0.41%)
Apr 22, 2008 6.898 6.911 6.730 6.861 19,258,128 -0.08(-1.13%)
Apr 21, 2008 6.931 6.968 6.848 6.940 19,704,146 -0.04(-0.59%)
Apr 18, 2008 6.896 7.055 6.896 6.981 22,383,590 +0.19(+2.73%)
Apr 17, 2008 6.774 6.824 6.707 6.796 14,060,302 -0.01(-0.16%)
Apr 16, 2008 6.724 6.831 6.687 6.807 14,432,763 +0.12(+1.79%)
Apr 15, 2008 6.774 6.774 6.619 6.687 23,373,164 -0.03(-0.45%)
Apr 14, 2008 6.587 6.768 6.587 6.717 26,416,670 +0.17(+2.53%)
Apr 11, 2008 6.635 6.689 6.537 6.552 34,837,596 -0.18(-2.62%)
Apr 10, 2008 6.770 6.909 6.534 6.728 57,071,852 -0.26(-3.74%)
Apr 09, 2008 7.092 7.094 6.859 6.990 23,794,140 -0.05(-0.65%)
Apr 08, 2008 7.005 7.066 6.946 7.036 17,062,992 +0.03(+0.47%)
Apr 07, 2008 7.297 7.297 6.977 7.003 25,610,288 -0.22(-3.08%)
Apr 04, 2008 7.463 7.463 7.149 7.225 33,259,528 -0.20(-2.67%)
Apr 03, 2008 7.471 7.508 7.336 7.423 18,996,376 -0.08(-1.07%)
Apr 02, 2008 7.508 7.587 7.439 7.504 30,439,152 +0.09(+1.18%)
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