Financial News

TJX Companies (NY: TJX )

68.46 USD +0.44 (+0.65%)
Official Closing Price Updated: 7:41 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.64 27.65 26.80 27.42 6,225,300 -0.11(-0.40%)
Nov 29, 2006 27.45 27.90 27.45 27.53 4,060,700 +0.13(+0.47%)
Nov 28, 2006 27.30 27.76 27.26 27.40 5,844,200 +0.10(+0.37%)
Nov 27, 2006 28.07 28.26 27.30 27.30 4,915,100 -0.90(-3.19%)
Nov 24, 2006 28.00 28.30 27.98 28.20 1,139,900 -0.06(-0.21%)
Nov 22, 2006 28.55 28.71 28.16 28.26 3,397,600 -0.19(-0.67%)
Nov 21, 2006 28.92 29.00 28.40 28.45 4,149,100 -0.39(-1.35%)
Nov 20, 2006 29.25 29.68 28.84 28.84 2,966,100 -0.40(-1.37%)
Nov 17, 2006 29.75 29.76 29.24 29.24 3,549,600 -0.56(-1.88%)
Nov 16, 2006 29.76 29.82 29.48 29.80 2,461,800 +0.01(+0.03%)
Nov 15, 2006 28.80 29.84 28.75 29.79 5,225,400 +1.27(+4.45%)
Nov 14, 2006 28.40 28.84 28.10 28.52 5,124,400 +0.10(+0.35%)
Nov 13, 2006 28.74 28.90 28.26 28.42 2,563,900 -0.21(-0.73%)
Nov 10, 2006 28.82 28.90 28.52 28.63 3,126,700 -0.12(-0.42%)
Nov 09, 2006 29.26 29.36 28.72 28.75 3,928,200 -0.55(-1.88%)
Nov 08, 2006 29.44 29.60 29.17 29.30 2,416,600 -0.14(-0.48%)
Nov 07, 2006 29.14 29.59 29.01 29.44 2,871,900 +0.23(+0.79%)
Nov 06, 2006 28.48 29.25 28.40 29.21 4,107,400 +0.73(+2.56%)
Nov 03, 2006 28.47 28.72 28.08 28.48 4,061,800 +0.16(+0.56%)
Nov 02, 2006 28.22 28.60 27.80 28.32 4,200,700 +0.10(+0.35%)
Nov 01, 2006 29.00 29.02 28.18 28.22 1,936,900 -0.73(-2.52%)
Oct 31, 2006 28.85 29.24 28.83 28.95 2,612,800 +0.00(+0.00%)
Oct 30, 2006 28.83 29.21 28.64 28.95 1,824,300 +0.13(+0.45%)
Oct 27, 2006 29.14 29.24 28.80 28.82 1,702,100 -0.44(-1.50%)
Oct 26, 2006 29.10 29.30 28.82 29.26 2,100,600 +0.17(+0.58%)
Oct 25, 2006 29.56 29.61 28.85 29.09 3,679,400 -0.47(-1.59%)
Oct 24, 2006 29.15 29.74 29.09 29.56 5,024,400 +0.13(+0.44%)
Oct 23, 2006 29.00 29.67 28.94 29.43 3,248,800 +0.18(+0.62%)
Oct 20, 2006 29.45 29.46 29.09 29.25 3,026,600 +0.12(+0.41%)
Oct 19, 2006 29.15 29.55 29.05 29.13 2,843,300 -0.18(-0.61%)
Oct 18, 2006 29.00 29.40 28.98 29.31 3,128,800 +0.34(+1.17%)
Oct 17, 2006 29.00 29.06 28.76 28.97 2,344,500 -0.03(-0.10%)
Oct 16, 2006 29.17 29.18 28.93 29.00 2,292,200 -0.04(-0.14%)
Oct 13, 2006 29.00 29.06 28.85 29.04 2,585,300 +0.04(+0.14%)
Oct 12, 2006 29.10 29.12 28.84 29.00 4,171,400 +0.08(+0.28%)
Oct 11, 2006 29.13 29.21 28.91 28.92 4,135,700 -0.21(-0.72%)
Oct 10, 2006 28.80 29.21 28.80 29.13 2,980,800 +0.04(+0.14%)
Oct 09, 2006 29.00 29.09 28.73 29.09 2,343,900 +0.02(+0.07%)
Oct 06, 2006 28.59 29.26 28.29 29.07 5,441,000 +0.26(+0.90%)
Oct 05, 2006 29.25 29.30 28.41 28.81 8,485,000 +0.49(+1.73%)
Oct 04, 2006 28.19 28.36 28.02 28.32 5,579,200 +0.13(+0.46%)
Oct 03, 2006 28.45 28.50 28.15 28.19 3,859,600 -0.13(-0.46%)
Oct 02, 2006 28.03 28.41 27.82 28.32 3,987,100 +0.29(+1.03%)
Sep 29, 2006 28.62 28.63 28.02 28.03 3,664,800 -0.60(-2.10%)
Sep 28, 2006 28.60 28.71 28.31 28.63 3,513,800 +0.16(+0.56%)
Sep 27, 2006 28.65 28.86 28.35 28.47 3,090,100 -0.31(-1.08%)
Sep 26, 2006 28.38 28.97 28.33 28.78 6,207,900 +0.48(+1.70%)
Sep 25, 2006 28.42 28.50 28.01 28.30 4,307,400 +0.39(+1.40%)
Sep 22, 2006 27.65 27.97 27.46 27.91 2,694,300 +0.01(+0.04%)
Sep 21, 2006 28.08 28.32 27.61 27.90 6,622,200 -0.36(-1.27%)
Sep 20, 2006 28.46 28.51 28.25 28.26 4,930,300 -0.28(-0.98%)
Sep 19, 2006 27.91 28.54 27.91 28.54 5,999,100 +0.88(+3.18%)
Sep 18, 2006 27.81 27.98 27.62 27.66 2,537,800 -0.40(-1.43%)
Sep 15, 2006 28.10 28.24 27.82 28.06 4,249,900 +0.07(+0.25%)
Sep 14, 2006 27.80 28.18 27.56 27.99 3,744,800 +0.04(+0.14%)
Sep 13, 2006 27.88 28.12 27.60 27.95 6,079,500 +0.17(+0.61%)
Sep 12, 2006 27.37 27.89 27.31 27.78 6,537,900 +0.52(+1.91%)
Sep 11, 2006 26.75 27.46 26.74 27.26 3,552,500 +0.32(+1.19%)
Sep 08, 2006 26.60 26.95 26.55 26.94 2,689,400 +0.09(+0.34%)
Sep 07, 2006 26.90 27.05 26.79 26.85 2,519,300 -0.15(-0.56%)
Sep 06, 2006 26.98 27.01 26.69 27.00 2,749,900 +0.02(+0.07%)
Sep 05, 2006 26.82 27.00 26.73 26.98 2,182,400 +0.16(+0.60%)
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