Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.807 4.986 4.765 4.863 0 -0.05(-0.93%)
Feb 26, 2009 5.110 5.110 4.866 4.909 28,466,460 -0.14(-2.77%)
Feb 25, 2009 4.807 5.110 4.804 5.049 58,009,060 +0.35(+7.34%)
Feb 24, 2009 4.569 4.732 4.527 4.704 25,501,776 +0.16(+3.61%)
Feb 23, 2009 4.728 4.728 4.521 4.540 21,373,634 -0.11(-2.39%)
Feb 20, 2009 4.586 4.713 4.521 4.652 0 -0.01(-0.23%)
Feb 19, 2009 4.697 4.813 4.647 4.662 18,823,562 -0.00(-0.09%)
Feb 18, 2009 4.743 4.743 4.571 4.667 22,274,280 -0.01(-0.28%)
Feb 17, 2009 4.606 4.750 4.521 4.680 25,317,226 -0.05(-0.97%)
Feb 13, 2009 4.767 4.844 4.689 4.726 17,821,960 -0.07(-1.37%)
Feb 12, 2009 4.728 4.798 4.621 4.791 24,511,226 +0.02(+0.50%)
Feb 11, 2009 4.743 4.822 4.676 4.767 22,303,962 +0.02(+0.46%)
Feb 10, 2009 4.859 4.925 4.682 4.745 25,060,970 -0.16(-3.30%)
Feb 09, 2009 4.991 5.004 4.820 4.908 22,113,392 -0.07(-1.40%)
Feb 06, 2009 4.825 5.106 4.757 4.977 40,084,864 +0.17(+3.45%)
Feb 05, 2009 4.471 4.838 4.458 4.812 51,038,728 +0.47(+10.74%)
Feb 04, 2009 4.216 4.406 4.216 4.345 28,089,986 +0.02(+0.56%)
Feb 03, 2009 4.288 4.360 4.199 4.321 26,494,728 +0.07(+1.75%)
Feb 02, 2009 4.194 4.314 4.186 4.247 21,082,702 +0.01(+0.26%)
Jan 30, 2009 4.384 4.384 4.199 4.236 0 -0.14(-3.14%)
Jan 29, 2009 4.541 4.559 4.356 4.373 16,853,994 -0.18(-3.93%)
Jan 28, 2009 4.498 4.594 4.454 4.552 21,725,958 +0.13(+3.01%)
Jan 27, 2009 4.463 4.500 4.375 4.419 19,076,952 +0.01(+0.15%)
Jan 26, 2009 4.338 4.502 4.334 4.412 15,802,484 +0.07(+1.56%)
Jan 23, 2009 4.260 4.404 4.260 4.345 21,647,532 -0.06(-1.44%)
Jan 22, 2009 4.236 4.502 4.223 4.408 29,285,878 +0.05(+1.25%)
Jan 21, 2009 4.354 4.371 4.221 4.354 25,147,894 +0.09(+2.20%)
Jan 20, 2009 4.482 4.482 4.251 4.260 22,892,810 -0.24(-5.42%)
Jan 16, 2009 4.463 4.528 4.343 4.504 0 +0.10(+2.23%)
Jan 15, 2009 4.273 4.491 4.179 4.406 31,779,970 +0.14(+3.17%)
Jan 14, 2009 4.375 4.391 4.260 4.271 25,307,094 -0.16(-3.69%)
Jan 13, 2009 4.517 4.559 4.380 4.434 31,243,670 -0.07(-1.50%)
Jan 12, 2009 4.517 4.563 4.465 4.502 22,802,588 -0.03(-0.77%)
Jan 09, 2009 4.685 4.744 4.495 4.537 32,166,836 -0.15(-3.21%)
Jan 08, 2009 4.685 4.729 4.524 4.687 39,274,412 -0.05(-1.01%)
Jan 07, 2009 4.687 4.801 4.657 4.735 26,947,000 +0.00(+0.00%)
Jan 06, 2009 4.716 4.788 4.591 4.735 26,017,080 +0.07(+1.50%)
Jan 05, 2009 4.681 4.733 4.578 4.666 24,811,102 -0.03(-0.74%)
Jan 02, 2009 4.452 4.722 4.452 4.700 0 +0.21(+4.76%)
Jan 01, 2009 4.367 4.539 4.343 4.487 0 +0.00(+0.00%)
Dec 31, 2008 4.367 4.539 4.343 4.487 14,037,506 +0.12(+2.64%)
Dec 30, 2008 4.330 4.380 4.282 4.371 13,767,815 +0.07(+1.52%)
Dec 29, 2008 4.365 4.378 4.277 4.306 12,328,663 -0.07(-1.50%)
Dec 26, 2008 4.334 4.402 4.334 4.371 0 +0.05(+1.21%)
Dec 24, 2008 4.341 4.360 4.251 4.319 5,612,814 +0.06(+1.43%)
Dec 23, 2008 4.386 4.395 4.201 4.258 25,373,260 -0.07(-1.56%)
Dec 22, 2008 4.504 4.504 4.275 4.325 22,487,826 -0.18(-3.97%)
Dec 19, 2008 4.550 4.596 4.428 4.504 34,324,072 +0.00(+0.00%)
Dec 18, 2008 4.598 4.624 4.463 4.504 30,375,740 -0.06(-1.38%)
Dec 17, 2008 4.406 4.622 4.391 4.567 40,593,584 +0.12(+2.65%)
Dec 16, 2008 4.341 4.493 4.299 4.450 35,509,984 +0.15(+3.45%)
Dec 15, 2008 4.360 4.384 4.236 4.301 21,270,248 -0.02(-0.40%)
Dec 12, 2008 4.221 4.351 4.188 4.319 0 +0.01(+0.20%)
Dec 11, 2008 4.430 4.432 4.282 4.310 24,973,598 -0.16(-3.52%)
Dec 10, 2008 4.410 4.504 4.343 4.467 23,637,812 +0.09(+2.04%)
Dec 09, 2008 4.572 4.670 4.347 4.378 29,013,266 -0.23(-5.06%)
Dec 08, 2008 4.482 4.709 4.423 4.611 34,296,232 +0.23(+5.28%)
Dec 05, 2008 4.175 4.404 3.930 4.380 0 +0.17(+4.10%)
Dec 04, 2008 4.419 4.441 4.142 4.207 54,417,188 -0.36(-7.88%)
Dec 03, 2008 4.474 4.602 4.345 4.567 35,872,964 +0.14(+3.10%)
Dec 02, 2008 4.469 4.548 4.347 4.430 31,605,898 +0.00(+0.10%)
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