Financial News

TJX Companies (NY: TJX )

69.00 USD -0.99 (-1.41%)
Official Closing Price Updated: 4:49 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.143 6.185 6.067 6.093 6,074,000 -0.03(-0.49%)
Jul 28, 2006 6.067 6.160 6.043 6.122 7,690,000 +0.09(+1.58%)
Jul 27, 2006 6.157 6.220 6.013 6.027 9,022,000 -0.09(-1.47%)
Jul 26, 2006 6.237 6.240 6.112 6.117 8,776,000 -0.13(-2.04%)
Jul 25, 2006 6.130 6.277 6.090 6.245 12,882,400 +0.07(+1.09%)
Jul 24, 2006 5.920 6.195 6.020 6.178 13,795,200 +0.26(+4.39%)
Jul 21, 2006 5.997 6.005 5.918 5.918 8,219,600 -0.07(-1.21%)
Jul 20, 2006 6.095 6.107 5.980 5.990 7,206,800 -0.13(-2.08%)
Jul 19, 2006 5.872 6.150 5.902 6.117 12,933,200 +0.25(+4.22%)
Jul 18, 2006 5.963 5.963 5.777 5.870 19,768,400 -0.12(-1.96%)
Jul 17, 2006 5.820 6.000 5.810 5.987 9,550,400 +0.14(+2.39%)
Jul 14, 2006 5.897 5.952 5.803 5.848 10,242,000 -0.08(-1.35%)
Jul 13, 2006 5.982 6.022 5.878 5.928 15,180,800 -0.08(-1.37%)
Jul 12, 2006 6.053 6.150 6.000 6.010 9,801,600 +0.04(+0.59%)
Jul 11, 2006 5.938 5.992 5.855 5.975 7,759,200 +0.00(+0.04%)
Jul 10, 2006 5.915 6.062 5.915 5.973 9,202,400 +0.06(+0.97%)
Jul 07, 2006 5.775 5.927 5.760 5.915 18,037,200 +0.07(+1.24%)
Jul 06, 2006 5.825 5.855 5.718 5.843 26,228,800 +0.29(+5.13%)
Jul 05, 2006 5.612 5.650 5.540 5.558 12,408,800 -0.10(-1.72%)
Jul 03, 2006 5.720 5.735 5.622 5.655 3,374,400 -0.06(-1.05%)
Jun 30, 2006 5.710 5.728 5.668 5.715 8,382,000 +0.03(+0.53%)
Jun 29, 2006 5.683 5.702 5.635 5.685 9,512,800 +0.05(+0.93%)
Jun 28, 2006 5.638 5.673 5.555 5.633 6,231,600 +0.01(+0.13%)
Jun 27, 2006 5.683 5.723 5.620 5.625 7,652,400 -0.07(-1.27%)
Jun 26, 2006 5.685 5.740 5.675 5.697 6,670,800 -0.00(-0.04%)
Jun 23, 2006 5.700 5.760 5.655 5.700 8,153,200 -0.03(-0.48%)
Jun 22, 2006 5.723 5.750 5.673 5.728 6,544,000 -0.01(-0.22%)
Jun 21, 2006 5.662 5.750 5.660 5.740 5,042,800 +0.07(+1.19%)
Jun 20, 2006 5.650 5.705 5.620 5.673 5,628,000 +0.02(+0.40%)
Jun 19, 2006 5.723 5.737 5.617 5.650 6,698,000 -0.05(-0.83%)
Jun 16, 2006 5.737 5.750 5.683 5.697 8,800,800 -0.04(-0.70%)
Jun 15, 2006 5.628 5.755 5.617 5.737 12,259,600 +0.11(+2.00%)
Jun 14, 2006 5.562 5.713 5.555 5.625 13,986,000 +0.07(+1.17%)
Jun 13, 2006 5.625 5.697 5.560 5.560 13,449,200 -0.06(-1.11%)
Jun 12, 2006 5.775 5.798 5.620 5.622 10,003,200 -0.13(-2.26%)
Jun 09, 2006 5.817 5.850 5.750 5.753 6,555,200 -0.07(-1.20%)
Jun 08, 2006 5.750 5.862 5.662 5.822 10,478,000 +0.08(+1.39%)
Jun 07, 2006 5.817 5.857 5.742 5.742 7,300,400 -0.08(-1.37%)
Jun 06, 2006 5.845 5.875 5.728 5.822 8,212,400 +0.01(+0.26%)
Jun 05, 2006 5.893 5.910 5.805 5.808 5,423,200 -0.12(-1.98%)
Jun 02, 2006 5.995 5.997 5.857 5.925 7,123,200 -0.07(-1.13%)
Jun 01, 2006 5.938 6.025 5.897 5.992 8,881,600 +0.06(+1.10%)
May 31, 2006 5.825 5.930 5.825 5.928 8,181,600 +0.12(+2.02%)
May 30, 2006 5.862 5.888 5.795 5.810 7,102,800 -0.08(-1.40%)
May 26, 2006 5.938 5.938 5.862 5.893 7,071,200 -0.04(-0.67%)
May 25, 2006 5.938 5.947 5.880 5.933 6,682,800 +0.00(+0.08%)
May 24, 2006 5.840 5.928 5.802 5.928 19,855,600 +0.06(+1.02%)
May 23, 2006 5.940 5.963 5.867 5.867 11,019,600 -0.08(-1.30%)
May 22, 2006 5.978 5.997 5.865 5.945 7,308,800 -0.04(-0.59%)
May 19, 2006 6.000 6.037 5.930 5.980 10,002,400 +0.02(+0.29%)
May 18, 2006 5.915 6.005 5.883 5.963 10,509,600 +0.06(+0.97%)
May 17, 2006 5.912 5.945 5.848 5.905 11,281,200 -0.03(-0.55%)
May 16, 2006 5.973 6.013 5.872 5.938 13,601,600 -0.03(-0.54%)
May 15, 2006 5.857 6.020 5.825 5.970 10,330,000 +0.11(+1.92%)
May 12, 2006 5.990 6.005 5.855 5.857 11,488,400 -0.13(-2.21%)
May 11, 2006 6.065 6.075 5.968 5.990 8,721,600 -0.11(-1.80%)
May 10, 2006 6.105 6.133 6.072 6.100 5,823,600 -0.04(-0.61%)
May 09, 2006 6.138 6.180 6.128 6.138 6,793,600 -0.01(-0.12%)
May 08, 2006 6.067 6.232 6.062 6.145 10,785,200 +0.05(+0.86%)
May 05, 2006 6.075 6.120 6.053 6.093 8,891,200 +0.08(+1.41%)
May 04, 2006 5.857 6.055 5.857 6.008 16,604,000 +0.16(+2.74%)
May 03, 2006 5.985 5.985 5.832 5.848 23,662,800 -0.13(-2.17%)
May 02, 2006 5.975 6.037 5.933 5.978 17,078,400 +0.00(+0.04%)
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