Financial News

TJX Companies (NY: TJX )

118.29 +1.04 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.934 7.976 7.844 7.866 16,860,144 -0.13(-1.59%)
Aug 28, 2009 8.162 8.181 7.961 7.993 21,790,814 -0.15(-1.80%)
Aug 27, 2009 8.028 8.155 7.934 8.140 26,715,822 +0.13(+1.64%)
Aug 26, 2009 7.941 8.048 7.910 8.008 21,804,132 -0.01(-0.11%)
Aug 25, 2009 7.731 8.052 7.693 8.017 31,645,650 +0.28(+3.56%)
Aug 24, 2009 7.842 7.884 7.726 7.741 17,918,928 -0.11(-1.34%)
Aug 21, 2009 7.842 7.932 7.779 7.846 17,300,172 +0.05(+0.65%)
Aug 20, 2009 7.669 7.810 7.645 7.796 21,654,470 +0.14(+1.77%)
Aug 19, 2009 7.439 7.671 7.439 7.660 25,659,802 +0.15(+1.98%)
Aug 18, 2009 7.559 7.645 7.396 7.512 54,306,820 +0.01(+0.09%)
Aug 17, 2009 7.608 7.763 7.464 7.505 32,012,564 -0.17(-2.25%)
Aug 14, 2009 7.750 7.779 7.589 7.678 19,724,142 -0.06(-0.76%)
Aug 13, 2009 7.814 7.836 7.663 7.737 21,387,318 -0.11(-1.45%)
Aug 12, 2009 7.685 7.936 7.685 7.851 17,752,444 +0.17(+2.25%)
Aug 11, 2009 7.695 7.748 7.573 7.678 17,774,912 -0.01(-0.14%)
Aug 10, 2009 7.757 7.772 7.595 7.689 15,742,572 -0.07(-0.87%)
Aug 07, 2009 7.695 7.772 7.606 7.757 26,832,892 +0.14(+1.84%)
Aug 06, 2009 7.932 8.050 7.597 7.617 43,113,776 -0.32(-4.00%)
Aug 05, 2009 7.844 7.943 7.693 7.934 19,127,250 +0.12(+1.48%)
Aug 04, 2009 7.973 8.008 7.794 7.818 21,202,806 -0.17(-2.13%)
Aug 03, 2009 7.984 8.012 7.859 7.988 11,230,280 +0.07(+0.86%)
Jul 31, 2009 8.006 8.021 7.892 7.921 12,821,421 -0.09(-1.07%)
Jul 30, 2009 8.008 8.089 7.973 8.006 22,236,048 +0.05(+0.69%)
Jul 29, 2009 7.894 7.991 7.864 7.951 14,957,215 +0.03(+0.33%)
Jul 28, 2009 7.818 7.947 7.720 7.925 21,934,116 +0.09(+1.12%)
Jul 27, 2009 7.789 7.857 7.724 7.838 17,675,064 -0.01(-0.08%)
Jul 24, 2009 7.820 7.912 7.739 7.844 36,421,816 +0.00(+0.00%)
Jul 23, 2009 7.735 7.947 7.656 7.844 23,522,220 +0.13(+1.73%)
Jul 22, 2009 7.711 7.822 7.674 7.711 20,011,360 -0.02(-0.28%)
Jul 21, 2009 7.811 7.890 7.547 7.733 33,926,244 -0.05(-0.67%)
Jul 20, 2009 7.728 7.805 7.597 7.785 29,811,028 +0.09(+1.16%)
Jul 17, 2009 7.639 7.713 7.571 7.695 38,689,808 -0.04(-0.57%)
Jul 16, 2009 7.466 7.765 7.383 7.739 40,024,312 +0.23(+3.09%)
Jul 15, 2009 7.459 7.527 7.361 7.507 26,886,090 +0.12(+1.66%)
Jul 14, 2009 7.171 7.405 7.125 7.385 31,050,104 +0.17(+2.36%)
Jul 13, 2009 7.087 7.221 7.064 7.215 29,093,954 +0.24(+3.51%)
Jul 10, 2009 6.961 7.042 6.900 6.970 26,257,954 -0.05(-0.69%)
Jul 09, 2009 7.160 7.206 6.981 7.018 37,363,228 +0.22(+3.22%)
Jul 08, 2009 6.587 6.823 6.587 6.799 29,018,380 +0.18(+2.71%)
Jul 07, 2009 6.753 6.755 6.583 6.620 23,865,918 -0.14(-2.01%)
Jul 06, 2009 6.513 6.777 6.478 6.755 27,348,592 +0.24(+3.69%)
Jul 02, 2009 6.775 6.836 6.515 6.515 21,322,722 -0.32(-4.70%)
Jul 01, 2009 6.924 7.016 6.819 6.836 21,168,986 -0.04(-0.60%)
Jun 30, 2009 6.823 6.946 6.817 6.878 23,358,128 +0.02(+0.29%)
Jun 29, 2009 6.887 6.974 6.832 6.858 17,779,976 +0.01(+0.10%)
Jun 26, 2009 6.939 6.996 6.811 6.852 19,975,856 -0.10(-1.48%)
Jun 25, 2009 6.935 7.016 6.884 6.954 38,746,944 +0.35(+5.23%)
Jun 24, 2009 6.670 6.764 6.561 6.609 21,038,792 -0.01(-0.17%)
Jun 23, 2009 6.747 6.799 6.615 6.620 26,117,406 -0.11(-1.62%)
Jun 22, 2009 6.685 6.832 6.648 6.729 25,298,032 -0.02(-0.23%)
Jun 19, 2009 6.758 6.810 6.716 6.744 23,312,950 +0.04(+0.62%)
Jun 18, 2009 6.716 6.777 6.653 6.703 18,236,528 -0.03(-0.52%)
Jun 17, 2009 6.478 6.847 6.460 6.738 31,125,082 +0.24(+3.67%)
Jun 16, 2009 6.694 6.696 6.449 6.500 20,751,974 -0.14(-2.14%)
Jun 15, 2009 6.583 6.714 6.552 6.642 19,024,624 -0.08(-1.14%)
Jun 12, 2009 6.511 6.747 6.419 6.718 21,055,996 +0.17(+2.60%)
Jun 11, 2009 6.701 6.749 6.539 6.548 24,693,914 -0.12(-1.80%)
Jun 10, 2009 6.838 6.863 6.578 6.668 19,313,590 -0.11(-1.58%)
Jun 09, 2009 6.744 6.819 6.720 6.775 15,414,452 +0.04(+0.62%)
Jun 08, 2009 6.699 6.777 6.624 6.734 20,377,220 +0.06(+0.92%)
Jun 05, 2009 6.801 6.801 6.556 6.672 30,005,698 +0.02(+0.23%)
Jun 04, 2009 6.740 6.755 6.526 6.657 33,641,156 -0.06(-0.91%)
Jun 03, 2009 6.692 6.755 6.631 6.718 23,841,552 +0.02(+0.23%)
Jun 02, 2009 6.731 6.832 6.679 6.703 42,623,916 -0.01(-0.20%)
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