Financial News

TJX Companies (NY: TJX )

51.69 USD +0.34 (+0.65%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 70.10 71.54 69.62 71.42 4,657,729 +1.94(+2.79%)
Sep 29, 2015 69.00 69.61 68.53 69.48 3,621,444 +0.39(+0.56%)
Sep 28, 2015 70.58 70.93 69.00 69.09 2,370,705 -1.87(-2.64%)
Sep 25, 2015 71.80 71.90 70.45 70.96 2,605,089 -0.27(-0.38%)
Sep 24, 2015 70.40 71.54 70.37 71.23 2,079,856 +0.07(+0.10%)
Sep 23, 2015 71.15 71.58 70.87 71.16 1,746,389 -0.06(-0.08%)
Sep 22, 2015 71.30 71.45 70.55 71.22 3,138,304 -0.75(-1.04%)
Sep 21, 2015 71.70 72.30 71.46 71.97 2,016,924 +0.61(+0.85%)
Sep 18, 2015 71.86 72.26 71.11 71.36 4,872,981 -1.18(-1.63%)
Sep 17, 2015 72.40 73.49 72.06 72.54 4,750,494 +0.97(+1.36%)
Sep 16, 2015 70.92 71.66 70.32 71.57 2,863,315 +0.60(+0.85%)
Sep 15, 2015 71.26 71.37 70.53 70.97 3,167,280 -0.24(-0.34%)
Sep 14, 2015 71.75 71.96 71.02 71.21 2,024,119 -0.59(-0.82%)
Sep 11, 2015 71.18 71.84 70.83 71.80 2,294,461 +0.31(+0.43%)
Sep 10, 2015 70.83 71.93 70.81 71.49 2,335,875 +0.43(+0.61%)
Sep 09, 2015 72.57 72.89 70.88 71.06 2,303,011 -1.28(-1.77%)
Sep 08, 2015 71.90 72.39 70.95 72.34 2,913,873 +1.58(+2.23%)
Sep 04, 2015 70.53 70.76 70.76 70.76 2,218,500 -0.68(-0.95%)
Sep 03, 2015 71.00 72.18 70.69 71.44 3,028,090 +0.60(+0.85%)
Sep 02, 2015 70.41 70.86 69.64 70.84 3,048,960 +1.45(+2.09%)
Sep 01, 2015 69.05 70.31 69.00 69.39 3,488,201 -0.93(-1.32%)
Aug 31, 2015 70.61 71.03 70.04 70.32 2,740,746 -0.40(-0.57%)
Aug 28, 2015 71.07 71.70 70.33 70.72 4,482,628 -0.72(-1.01%)
Aug 27, 2015 71.30 71.63 70.03 71.44 3,372,796 +0.63(+0.89%)
Aug 26, 2015 70.34 70.86 68.40 70.81 5,123,375 +1.96(+2.85%)
Aug 25, 2015 71.20 71.31 68.79 68.85 5,212,744 -0.58(-0.84%)
Aug 24, 2015 67.58 71.72 67.25 69.43 6,861,863 -2.12(-2.96%)
Aug 21, 2015 73.51 73.98 71.47 71.55 5,071,677 -2.78(-3.74%)
Aug 20, 2015 74.14 75.26 74.00 74.33 3,688,258 -0.54(-0.72%)
Aug 19, 2015 75.18 76.00 74.01 74.87 6,850,274 -1.91(-2.49%)
Aug 18, 2015 74.78 76.93 74.76 76.78 9,651,040 +5.17(+7.22%)
Aug 17, 2015 70.52 71.84 70.16 71.61 4,446,732 +1.01(+1.43%)
Aug 14, 2015 70.51 70.71 70.04 70.60 2,437,296 +0.03(+0.04%)
Aug 13, 2015 70.00 71.30 69.77 70.57 3,481,549 +0.50(+0.71%)
Aug 12, 2015 69.64 70.32 68.60 70.07 2,902,383 +0.10(+0.14%)
Aug 11, 2015 69.64 70.20 69.53 69.97 2,009,072 -0.20(-0.29%)
Aug 10, 2015 70.05 70.52 69.96 70.17 2,026,282 +0.54(+0.78%)
Aug 07, 2015 69.57 69.69 68.89 69.63 1,746,149 +0.14(+0.20%)
Aug 06, 2015 70.08 70.36 68.94 69.49 2,174,069 -0.69(-0.98%)
Aug 05, 2015 69.94 70.59 69.89 70.18 1,286,828 +0.62(+0.89%)
Aug 04, 2015 69.32 69.83 69.23 69.56 1,663,809 +0.20(+0.29%)
Aug 03, 2015 70.00 70.28 69.02 69.36 2,799,385 -0.46(-0.66%)
Jul 31, 2015 69.84 69.98 69.51 69.82 2,866,670 +0.20(+0.29%)
Jul 30, 2015 69.35 69.68 68.90 69.62 2,939,970 +0.16(+0.23%)
Jul 29, 2015 68.02 69.55 67.88 69.46 3,820,418 +1.60(+2.36%)
Jul 28, 2015 67.64 67.99 67.04 67.86 1,685,045 +0.52(+0.77%)
Jul 27, 2015 67.40 67.63 67.04 67.34 1,796,405 -0.10(-0.15%)
Jul 24, 2015 68.40 68.41 67.36 67.44 1,932,426 -0.80(-1.17%)
Jul 23, 2015 68.81 68.85 68.18 68.24 1,482,320 -0.37(-0.54%)
Jul 22, 2015 68.57 69.16 68.42 68.61 2,049,478 +0.08(+0.12%)
Jul 21, 2015 68.91 69.23 68.43 68.53 2,177,864 -0.57(-0.82%)
Jul 20, 2015 68.95 69.22 68.70 69.10 1,688,850 +0.36(+0.52%)
Jul 17, 2015 69.26 69.30 68.61 68.74 2,001,437 -0.63(-0.91%)
Jul 16, 2015 69.00 69.57 68.62 69.37 2,108,975 +0.65(+0.95%)
Jul 15, 2015 69.09 69.12 68.59 68.72 2,394,301 -0.41(-0.59%)
Jul 14, 2015 69.16 69.30 68.60 69.13 2,033,016 -0.03(-0.04%)
Jul 13, 2015 68.69 69.19 68.35 69.16 2,295,207 +1.03(+1.51%)
Jul 10, 2015 68.48 68.48 67.69 68.13 2,345,586 +0.46(+0.68%)
Jul 09, 2015 68.18 68.27 67.67 67.67 2,515,928 +0.28(+0.42%)
Jul 08, 2015 67.76 68.18 67.38 67.39 2,159,710 -0.83(-1.22%)
Jul 07, 2015 67.12 68.29 66.94 68.22 3,088,736 +1.31(+1.96%)
Jul 06, 2015 66.17 67.38 66.02 66.91 3,428,708 +0.11(+0.16%)
Jul 02, 2015 67.31 66.80 66.80 66.80 2,148,700 -0.62(-0.92%)
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