Financial News

TJX Companies (NY: TJX )

63.22 USD +0.42 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 55.14 55.83 54.76 54.79 7,453,734 -0.30(-0.54%)
Aug 28, 2020 53.79 55.23 53.52 55.09 6,161,900 +1.42(+2.65%)
Aug 27, 2020 53.71 54.46 53.49 53.67 7,639,761 +0.41(+0.77%)
Aug 26, 2020 53.02 53.79 52.82 53.26 8,857,521 +0.10(+0.19%)
Aug 25, 2020 53.18 53.96 53.05 53.16 7,907,035 -0.25(-0.47%)
Aug 24, 2020 51.52 53.49 51.52 53.41 11,756,675 +1.73(+3.35%)
Aug 21, 2020 51.98 53.24 51.65 51.68 13,732,800 +0.03(+0.06%)
Aug 20, 2020 53.37 53.66 51.53 51.65 17,297,605 -2.71(-4.99%)
Aug 19, 2020 54.01 54.81 52.24 54.36 31,927,742 -3.09(-5.38%)
Aug 18, 2020 59.01 59.01 57.37 57.45 7,836,578 -1.96(-3.30%)
Aug 17, 2020 59.00 59.54 57.71 59.41 8,037,918 +1.54(+2.66%)
Aug 14, 2020 57.05 58.35 56.68 57.87 4,927,000 +0.76(+1.33%)
Aug 13, 2020 57.37 57.61 56.67 57.11 4,583,634 -0.62(-1.07%)
Aug 12, 2020 57.78 58.09 56.58 57.73 5,132,608 +0.22(+0.38%)
Aug 11, 2020 57.32 58.44 56.67 57.51 7,566,678 +0.99(+1.75%)
Aug 10, 2020 55.74 56.57 55.55 56.52 5,072,300 +1.07(+1.93%)
Aug 07, 2020 53.58 55.76 53.30 55.45 7,407,200 +2.04(+3.82%)
Aug 06, 2020 53.21 53.99 53.08 53.41 6,582,587 -0.13(-0.24%)
Aug 05, 2020 53.48 53.67 52.83 53.54 7,323,017 +0.26(+0.49%)
Aug 04, 2020 51.76 53.28 51.75 53.28 6,781,992 +1.39(+2.68%)
Aug 03, 2020 52.02 52.17 51.04 51.89 5,617,297 -0.10(-0.19%)
Jul 31, 2020 51.54 52.04 50.92 51.99 5,125,600 +0.39(+0.76%)
Jul 30, 2020 51.89 52.01 51.01 51.60 4,472,972 -1.00(-1.90%)
Jul 29, 2020 51.93 52.98 51.80 52.60 3,926,783 +0.82(+1.58%)
Jul 28, 2020 52.00 52.48 51.74 51.78 3,837,309 -0.30(-0.58%)
Jul 27, 2020 52.60 52.67 51.69 52.08 3,439,576 -0.81(-1.53%)
Jul 24, 2020 53.25 53.68 52.68 52.89 3,482,100 -0.50(-0.94%)
Jul 23, 2020 53.65 53.94 52.90 53.39 4,904,723 -0.05(-0.09%)
Jul 22, 2020 52.57 53.55 52.24 53.44 5,129,761 +0.37(+0.70%)
Jul 21, 2020 51.80 53.49 51.71 53.07 5,112,434 +1.33(+2.57%)
Jul 20, 2020 52.62 52.89 51.44 51.74 5,156,780 -1.17(-2.21%)
Jul 17, 2020 53.73 53.75 52.73 52.91 4,899,600 -0.60(-1.12%)
Jul 16, 2020 52.19 53.65 52.06 53.51 7,335,705 +0.88(+1.67%)
Jul 15, 2020 51.71 52.78 51.44 52.63 7,332,137 +2.77(+5.56%)
Jul 14, 2020 49.87 50.39 49.21 49.86 7,365,042 -0.51(-1.01%)
Jul 13, 2020 51.31 51.94 50.12 50.37 6,180,819 -0.70(-1.37%)
Jul 10, 2020 50.17 51.26 49.68 51.07 5,058,100 +1.08(+2.16%)
Jul 09, 2020 50.70 50.93 49.18 49.99 6,078,477 -0.88(-1.73%)
Jul 08, 2020 50.82 51.09 50.03 50.87 6,325,196 +0.07(+0.14%)
Jul 07, 2020 51.93 52.08 50.67 50.80 6,414,381 -1.84(-3.50%)
Jul 06, 2020 52.42 52.99 52.13 52.64 7,238,428 +0.89(+1.72%)
Jul 02, 2020 51.96 52.58 51.37 51.75 6,770,700 +0.57(+1.11%)
Jul 01, 2020 50.53 52.29 50.43 51.18 8,206,112 +0.62(+1.23%)
Jun 30, 2020 50.32 50.81 49.77 50.56 6,908,508 -0.21(-0.41%)
Jun 29, 2020 49.69 50.77 48.73 50.77 6,554,965 +1.23(+2.48%)
Jun 26, 2020 50.73 51.48 49.40 49.54 8,297,900 -1.33(-2.61%)
Jun 25, 2020 51.03 51.19 49.66 50.87 7,173,978 -0.66(-1.28%)
Jun 24, 2020 52.50 52.88 50.65 51.53 7,229,795 -1.72(-3.23%)
Jun 23, 2020 53.35 53.74 52.96 53.25 5,141,508 +0.43(+0.81%)
Jun 22, 2020 52.31 53.26 51.82 52.82 8,050,844 +0.18(+0.34%)
Jun 19, 2020 55.00 55.21 52.63 52.64 13,537,400 -0.81(-1.52%)
Jun 18, 2020 53.68 54.63 53.21 53.45 9,619,032 -1.09(-2.00%)
Jun 17, 2020 55.65 55.99 54.21 54.54 6,118,161 -1.01(-1.82%)
Jun 16, 2020 56.50 56.86 54.35 55.55 12,470,382 +2.95(+5.61%)
Jun 15, 2020 50.33 52.67 50.11 52.60 8,300,640 +0.14(+0.27%)
Jun 12, 2020 54.21 54.22 51.26 52.46 7,368,300 -0.20(-0.38%)
Jun 11, 2020 52.76 53.54 52.39 52.66 10,704,380 -2.15(-3.92%)
Jun 10, 2020 56.29 56.35 54.53 54.81 10,907,001 -1.43(-2.54%)
Jun 09, 2020 56.50 57.02 55.89 56.24 7,887,693 -1.18(-2.06%)
Jun 08, 2020 57.88 58.54 56.25 57.42 8,699,374 +0.16(+0.28%)
Jun 05, 2020 56.48 58.36 56.24 57.26 11,740,000 +2.43(+4.43%)
Jun 04, 2020 54.43 55.87 54.43 54.83 14,901,059 -0.41(-0.74%)
Jun 03, 2020 54.66 55.82 54.50 55.24 7,034,025 +0.90(+1.66%)
Jun 02, 2020 53.70 54.41 53.10 54.34 9,784,910 +1.01(+1.89%)
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