Financial News

TJX Companies (NY: TJX )

64.47 USD -1.21 (-1.84%)
Official Closing Price Updated: 7:16 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.60 17.60 16.99 17.00 8,366,700 -1.15(-6.34%)
Sep 27, 2002 19.01 19.01 18.15 18.15 3,500,600 -0.85(-4.47%)
Sep 26, 2002 19.20 19.29 18.95 19.00 6,977,000 -0.10(-0.52%)
Sep 25, 2002 19.35 19.39 19.10 19.10 4,836,100 -0.25(-1.29%)
Sep 24, 2002 19.45 19.75 19.30 19.35 2,255,600 -0.45(-2.27%)
Sep 23, 2002 19.90 19.97 19.49 19.80 2,551,500 -0.30(-1.49%)
Sep 20, 2002 20.31 20.31 19.85 20.10 3,470,900 -0.20(-0.99%)
Sep 19, 2002 20.21 20.75 20.21 20.30 1,448,500 -0.18(-0.88%)
Sep 18, 2002 20.50 20.68 20.06 20.48 1,998,600 -0.02(-0.10%)
Sep 17, 2002 20.96 21.20 20.45 20.50 1,587,100 -0.21(-1.01%)
Sep 16, 2002 20.40 20.84 20.32 20.71 1,407,800 +0.06(+0.29%)
Sep 13, 2002 20.35 20.70 19.94 20.65 2,072,200 +0.30(+1.47%)
Sep 12, 2002 20.75 20.85 20.11 20.35 2,286,100 -0.65(-3.10%)
Sep 11, 2002 21.35 21.42 21.00 21.00 993,000 -0.10(-0.47%)
Sep 10, 2002 20.65 21.10 20.43 21.10 2,242,700 +0.67(+3.28%)
Sep 09, 2002 20.22 20.50 19.90 20.43 1,700,900 +0.01(+0.05%)
Sep 06, 2002 19.95 20.49 19.95 20.42 1,494,900 +0.62(+3.13%)
Sep 05, 2002 19.20 20.09 19.20 19.80 2,488,600 -0.05(-0.25%)
Sep 04, 2002 19.40 19.92 19.30 19.85 1,877,000 +0.59(+3.06%)
Sep 03, 2002 19.79 19.98 19.17 19.26 1,970,000 -0.52(-2.63%)
Aug 30, 2002 19.81 20.25 19.63 19.78 1,596,300 -0.28(-1.40%)
Aug 29, 2002 19.51 20.27 19.26 20.06 2,608,300 +0.56(+2.87%)
Aug 28, 2002 19.87 19.98 19.50 19.50 3,885,700 -0.57(-2.84%)
Aug 27, 2002 20.30 20.44 19.95 20.07 3,231,100 -0.43(-2.10%)
Aug 26, 2002 19.65 20.50 19.63 20.50 2,368,200 +0.75(+3.80%)
Aug 23, 2002 20.50 20.51 19.71 19.75 2,603,700 -1.20(-5.73%)
Aug 22, 2002 20.55 21.05 20.28 20.95 1,740,600 +0.35(+1.70%)
Aug 21, 2002 20.40 20.60 19.92 20.60 2,139,300 +0.45(+2.23%)
Aug 20, 2002 20.66 20.66 19.80 20.15 3,010,900 -0.66(-3.17%)
Aug 16, 2002 20.65 21.00 19.95 20.81 3,182,600 +0.31(+1.51%)
Aug 15, 2002 19.55 20.53 19.35 20.50 5,059,100 +1.20(+6.22%)
Aug 14, 2002 18.70 19.40 18.50 19.30 4,933,600 +0.55(+2.93%)
Aug 13, 2002 17.95 19.00 17.83 18.75 4,540,100 +0.75(+4.17%)
Aug 12, 2002 17.80 18.00 17.35 18.00 2,380,800 +0.86(+5.02%)
Aug 07, 2002 17.35 17.52 16.94 17.14 2,302,600 -0.11(-0.64%)
Aug 06, 2002 16.91 17.50 16.91 17.25 3,065,600 +0.46(+2.74%)
Aug 05, 2002 17.25 17.32 16.59 16.79 10,000 -0.52(-3.00%)
Aug 02, 2002 17.59 17.59 16.90 17.31 3,279,200 -0.28(-1.59%)
Aug 01, 2002 17.75 17.82 17.26 17.59 4,422,800 -0.14(-0.79%)
Jul 31, 2002 18.06 18.06 17.00 17.73 3,396,300 -0.22(-1.23%)
Jul 30, 2002 18.70 18.70 17.83 17.95 2,442,400 -0.90(-4.77%)
Jul 29, 2002 18.07 18.90 17.75 18.85 3,402,600 +1.03(+5.78%)
Jul 26, 2002 17.75 17.97 17.56 17.82 2,159,600 -0.13(-0.72%)
Jul 25, 2002 17.62 17.97 17.37 17.95 4,392,700 -0.07(-0.39%)
Jul 24, 2002 15.77 18.40 15.30 18.02 5,362,900 +2.00(+12.48%)
Jul 23, 2002 16.55 16.80 15.80 16.02 3,425,300 -0.53(-3.20%)
Jul 22, 2002 16.52 17.03 15.85 16.55 4,315,600 -0.17(-1.02%)
Jul 19, 2002 17.20 17.25 16.55 16.72 2,895,900 -0.83(-4.73%)
Jul 17, 2002 17.60 17.80 16.81 17.55 4,313,600 -1.48(-7.78%)
Jul 12, 2002 19.67 19.78 18.80 19.03 2,601,400 -0.74(-3.74%)
Jul 11, 2002 19.78 20.28 19.22 19.77 4,281,500 -0.01(-0.05%)
Jul 10, 2002 20.20 20.65 19.75 19.78 2,666,300 -0.46(-2.27%)
Jul 09, 2002 19.75 20.80 19.75 20.24 2,587,700 +0.44(+2.22%)
Jul 08, 2002 20.25 20.25 19.80 19.80 1,992,100 -0.45(-2.22%)
Jul 05, 2002 19.70 20.31 19.60 20.25 972,300 +0.88(+4.54%)
Jul 04, 2002 19.18 19.55 18.94 19.37 2,561,300 +0.00(+0.00%)
Jul 03, 2002 19.18 19.55 18.94 19.37 30,000 +0.19(+0.99%)
Jul 02, 2002 19.00 19.45 19.00 19.18 2,375,100 +0.05(+0.26%)
Jul 01, 2002 19.51 19.92 19.13 19.13 2,342,100 -0.48(-2.45%)
Jun 28, 2002 19.53 20.03 19.28 19.61 2,728,200 +0.14(+0.72%)
Jun 27, 2002 19.65 19.83 19.00 19.47 2,887,000 +0.07(+0.36%)
Jun 26, 2002 19.57 20.34 19.08 19.40 3,372,000 -0.17(-0.87%)
Jun 25, 2002 19.62 20.25 19.50 19.57 3,636,300 -0.17(-0.86%)
Jun 21, 2002 19.45 19.99 19.45 19.74 2,167,900 -0.26(-1.30%)
Jun 20, 2002 20.30 20.53 20.00 20.00 1,558,600 -0.50(-2.44%)
Jun 19, 2002 20.27 20.61 20.19 20.50 3,038,800 +0.15(+0.74%)
Jun 18, 2002 20.50 20.51 19.88 20.35 3,690,300 +0.08(+0.39%)
Jun 17, 2002 20.00 20.35 19.90 20.27 2,686,000 +0.27(+1.35%)
Jun 14, 2002 20.25 20.45 19.68 20.00 2,700,900 -0.75(-3.61%)
Jun 12, 2002 20.80 21.06 20.65 20.75 2,072,200 -0.15(-0.72%)
Jun 11, 2002 21.45 21.48 20.82 20.90 2,480,100 -0.05(-0.24%)
Jun 10, 2002 21.08 21.13 20.82 20.95 2,169,500 -0.13(-0.62%)
Jun 07, 2002 21.00 21.28 20.85 21.08 2,523,400 -0.29(-1.36%)
Jun 06, 2002 21.20 21.37 20.60 21.37 2,503,600 +0.37(+1.76%)
Jun 05, 2002 20.80 21.14 20.69 21.00 3,574,400 -0.09(-0.43%)
May 31, 2002 20.85 21.20 20.78 21.09 2,762,100 +0.42(+2.03%)
May 28, 2002 20.95 21.09 20.60 20.67 1,378,400 -0.27(-1.29%)
May 27, 2002 21.20 21.22 20.90 20.94 1,961,300 +0.00(+0.00%)
May 24, 2002 21.20 21.22 20.90 20.94 1,961,300 -0.01(-0.05%)
May 23, 2002 21.00 21.20 20.75 20.95 2,571,300 +0.10(+0.48%)
May 22, 2002 20.75 20.87 20.33 20.85 2,416,200 -0.10(-0.48%)
May 21, 2002 21.30 21.30 20.51 20.95 1,713,200 -0.15(-0.71%)
May 20, 2002 21.24 21.27 21.05 21.10 1,232,500 -0.14(-0.66%)
May 17, 2002 20.96 21.30 20.79 21.24 2,507,800 +0.18(+0.85%)
May 16, 2002 21.10 21.25 20.88 21.06 2,986,200 -0.13(-0.61%)
May 15, 2002 21.30 21.37 21.00 21.19 2,596,600 -0.18(-0.84%)
May 14, 2002 21.18 21.53 20.99 21.37 3,129,600 +0.68(+3.29%)
May 13, 2002 21.05 21.12 20.20 20.69 4,804,900 -0.61(-2.86%)
May 10, 2002 21.75 21.80 21.17 21.30 1,790,400 -0.65(-2.96%)
May 09, 2002 21.49 22.00 21.49 21.95 2,688,300 -21.54(-49.53%)
May 06, 2002 43.93 44.35 43.43 43.49 790,000 -0.47(-1.07%)
May 03, 2002 44.08 44.43 43.59 43.96 1,696,800 -0.12(-0.27%)
May 02, 2002 43.54 44.21 43.54 44.08 1,101,100 +0.39(+0.89%)
May 01, 2002 43.58 44.09 42.95 43.69 1,331,400 +0.11(+0.25%)
Apr 30, 2002 43.44 43.65 43.25 43.58 1,389,300 -0.31(-0.71%)
Apr 29, 2002 43.93 44.30 43.56 43.89 1,867,900 +0.06(+0.14%)
Apr 26, 2002 43.70 44.13 43.60 43.83 1,226,800 +0.35(+0.80%)
Apr 25, 2002 42.40 43.65 42.15 43.48 1,528,700 +0.83(+1.95%)
Apr 24, 2002 42.84 43.22 42.62 42.65 1,482,300 +0.06(+0.14%)
Apr 23, 2002 42.33 43.29 42.22 42.59 880,900 +0.46(+1.09%)
Apr 22, 2002 42.16 42.95 42.01 42.13 1,158,200 -0.23(-0.54%)
Apr 19, 2002 42.95 43.00 42.05 42.36 902,600 -0.33(-0.77%)
Apr 18, 2002 42.18 43.00 42.18 42.69 958,900 +0.52(+1.23%)
Apr 17, 2002 42.30 42.58 41.91 42.17 601,600 -0.22(-0.52%)
Apr 16, 2002 41.75 42.56 41.50 42.39 852,000 +0.79(+1.90%)
Apr 15, 2002 42.03 42.27 41.43 41.60 1,024,400 -0.43(-1.02%)
Apr 12, 2002 41.40 42.10 41.36 42.03 210,000 +0.82(+1.99%)
Apr 11, 2002 41.50 41.98 41.00 41.21 1,442,300 -0.16(-0.39%)
Apr 10, 2002 40.69 41.84 40.66 41.37 2,139,400 +0.68(+1.67%)
Apr 09, 2002 40.72 40.87 40.55 40.69 1,328,000 +0.69(+1.72%)
Apr 08, 2002 38.90 40.24 38.84 40.00 1,578,100 +0.92(+2.35%)
Apr 05, 2002 38.75 39.33 38.75 39.08 1,058,600 +0.48(+1.24%)
Apr 04, 2002 38.25 38.70 38.25 38.60 2,097,800 +0.10(+0.26%)
Apr 03, 2002 38.66 39.25 38.37 38.50 30,000 -0.41(-1.05%)
Apr 02, 2002 39.40 39.40 38.60 38.91 2,123,700 -0.56(-1.42%)
Apr 01, 2002 39.76 39.77 39.06 39.47 1,468,100 -0.54(-1.35%)
Mar 29, 2002 39.40 40.40 39.35 40.01 2,090,000 +0.00(+0.00%)
Mar 28, 2002 39.40 40.40 39.35 40.01 2,090,000 +0.77(+1.96%)
Mar 27, 2002 38.30 39.24 38.22 39.24 950,600 +0.94(+2.45%)
Mar 26, 2002 38.15 39.00 38.15 38.30 753,400 +0.15(+0.39%)
Mar 25, 2002 38.75 38.80 38.01 38.15 843,200 -0.64(-1.65%)
Mar 22, 2002 39.22 39.42 38.68 38.79 814,800 -0.53(-1.35%)
Mar 21, 2002 40.00 40.29 39.10 39.32 880,000 -0.98(-2.43%)
Mar 20, 2002 39.56 40.30 39.42 40.30 1,493,100 +0.78(+1.97%)
Mar 19, 2002 39.25 39.73 38.72 39.52 1,100,200 +0.77(+1.99%)
Mar 18, 2002 38.90 39.30 38.23 38.75 958,200 -0.26(-0.67%)
Mar 15, 2002 38.76 39.13 38.63 39.01 1,244,100 +0.26(+0.67%)
Mar 14, 2002 39.35 39.50 38.75 38.75 1,927,500 -0.15(-0.39%)
Mar 13, 2002 38.85 39.09 38.40 38.90 1,040,200 +0.00(+0.00%)
Mar 12, 2002 38.75 39.07 38.51 38.90 1,364,900 -0.48(-1.22%)
Mar 11, 2002 39.85 39.85 38.60 39.38 1,608,100 -0.58(-1.45%)
Mar 08, 2002 40.80 40.86 39.20 39.96 1,953,900 +0.18(+0.45%)
Mar 07, 2002 39.50 39.98 38.81 39.78 2,848,500 +2.23(+5.94%)
Mar 06, 2002 37.00 37.75 36.96 37.55 2,274,700 +0.80(+2.18%)
Mar 05, 2002 37.50 37.65 36.71 36.75 2,307,800 -1.27(-3.34%)
Mar 04, 2002 38.55 38.55 38.00 38.02 2,211,500 -0.03(-0.08%)
Mar 01, 2002 38.25 38.50 37.90 38.05 1,214,500 +0.08(+0.21%)
Feb 28, 2002 38.00 39.04 37.57 37.97 3,699,900 +0.52(+1.39%)
Feb 27, 2002 35.55 37.85 35.50 37.45 3,450,700 +2.47(+7.06%)
Feb 26, 2002 35.50 35.50 34.52 34.98 4,864,500 +0.93(+2.73%)
Feb 25, 2002 35.65 36.19 34.05 34.05 3,771,000 -1.72(-4.81%)
Feb 22, 2002 35.75 36.08 35.11 35.77 35,440,000 +0.11(+0.31%)
Feb 21, 2002 35.50 36.90 35.18 35.66 2,488,000 -0.08(-0.22%)
Feb 20, 2002 36.50 36.55 35.47 35.74 1,614,400 -0.23(-0.64%)
Feb 19, 2002 37.00 37.37 35.90 35.97 1,139,700 -1.49(-3.98%)
Feb 18, 2002 38.10 38.10 36.75 37.46 1,259,200 +0.00(+0.00%)
Feb 15, 2002 38.10 38.10 36.75 37.46 1,237,200 -0.89(-2.32%)
Feb 14, 2002 38.70 38.70 37.91 38.35 1,185,800 -0.35(-0.90%)
Feb 13, 2002 37.83 38.70 37.83 38.70 1,563,900 +0.87(+2.30%)
Feb 12, 2002 37.50 37.83 37.05 37.83 978,700 +0.28(+0.75%)
Feb 11, 2002 36.55 37.71 36.50 37.55 2,658,200 +0.88(+2.40%)
Feb 08, 2002 36.75 37.00 35.90 36.67 3,715,000 -0.33(-0.89%)
Feb 07, 2002 39.00 39.25 35.70 37.00 4,779,200 -2.97(-7.43%)
Feb 06, 2002 40.30 40.30 39.65 39.97 839,900 -0.15(-0.37%)
Feb 05, 2002 39.95 40.58 39.67 40.12 1,057,600 +0.17(+0.43%)
Feb 04, 2002 41.02 41.08 39.92 39.95 1,163,400 -1.07(-2.61%)
Feb 01, 2002 41.10 41.48 40.75 41.02 1,661,500 -0.32(-0.77%)
Jan 31, 2002 40.30 41.60 40.22 41.34 1,753,500 +1.19(+2.96%)
Jan 30, 2002 39.66 40.16 39.00 40.15 1,478,800 +0.50(+1.26%)
Jan 29, 2002 40.30 40.87 39.60 39.65 1,005,400 -0.86(-2.12%)
Jan 28, 2002 40.00 40.72 39.89 40.51 1,451,000 +0.51(+1.27%)
Jan 25, 2002 40.25 40.50 39.79 40.00 734,200 -0.49(-1.21%)
Jan 24, 2002 40.55 40.55 39.87 40.49 1,010,400 +0.41(+1.02%)
Jan 23, 2002 39.28 40.20 39.28 40.08 1,608,000 +0.89(+2.27%)
Jan 22, 2002 39.03 39.77 38.95 39.19 791,400 +0.32(+0.82%)
Jan 21, 2002 38.75 39.21 38.75 38.87 1,142,500 +0.00(+0.00%)
Jan 18, 2002 38.75 39.21 38.75 38.87 10,000 +0.03(+0.08%)
Jan 17, 2002 38.55 38.93 38.31 38.84 786,000 +0.59(+1.54%)
Jan 16, 2002 39.21 39.21 38.25 38.25 1,086,800 -0.96(-2.45%)
Jan 15, 2002 39.30 39.40 38.90 39.21 1,181,900 +0.07(+0.18%)
Jan 14, 2002 39.25 39.80 39.05 39.14 898,300 +0.09(+0.23%)
Jan 11, 2002 40.65 40.65 39.05 39.05 1,568,500 -1.56(-3.84%)
Jan 10, 2002 40.25 40.93 39.91 40.61 2,138,300 +0.75(+1.88%)
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