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 (%)
Jul 29, 2005 5.181 5.194 5.120 5.122 6,378,569 -0.07(-1.30%)
Jul 28, 2005 5.194 5.194 5.144 5.190 12,751,630 -0.00(-0.08%)
Jul 27, 2005 5.164 5.194 5.138 5.194 9,150,662 +0.06(+1.10%)
Jul 26, 2005 5.218 5.229 5.125 5.138 9,680,297 -0.10(-1.83%)
Jul 25, 2005 5.273 5.301 5.205 5.234 9,488,913 -0.04(-0.74%)
Jul 22, 2005 5.207 5.290 5.207 5.273 8,697,214 +0.06(+1.13%)
Jul 21, 2005 5.247 5.249 5.194 5.214 9,778,973 -0.04(-0.75%)
Jul 20, 2005 5.253 5.262 5.177 5.253 5,742,915 +0.00(+0.00%)
Jul 19, 2005 5.175 5.258 5.144 5.253 10,047,003 +0.09(+1.77%)
Jul 18, 2005 5.131 5.177 5.112 5.162 13,573,620 +0.03(+0.64%)
Jul 15, 2005 5.057 5.151 5.046 5.129 14,036,248 +0.07(+1.47%)
Jul 14, 2005 5.138 5.160 5.044 5.055 15,807,817 -0.07(-1.32%)
Jul 13, 2005 5.142 5.192 5.081 5.122 13,759,038 -0.04(-0.76%)
Jul 12, 2005 5.131 5.175 5.107 5.162 14,944,521 -0.00(-0.08%)
Jul 11, 2005 5.218 5.238 5.142 5.166 14,114,270 -0.05(-1.00%)
Jul 08, 2005 5.234 5.236 5.133 5.218 24,080,498 -0.04(-0.70%)
Jul 07, 2005 5.329 5.329 5.218 5.255 15,526,477 -0.10(-1.95%)
Jul 06, 2005 5.445 5.469 5.356 5.360 18,323,354 -0.09(-1.64%)
Jul 05, 2005 5.316 5.462 5.316 5.449 11,917,707 +0.12(+2.21%)
Jul 01, 2005 5.360 5.360 5.271 5.332 6,566,740 +0.03(+0.49%)
Jun 30, 2005 5.308 5.360 5.295 5.306 9,812,936 -0.02(-0.45%)
Jun 29, 2005 5.314 5.336 5.268 5.329 9,313,592 +0.02(+0.29%)
Jun 28, 2005 5.210 5.314 5.207 5.314 5,542,351 +0.12(+2.39%)
Jun 27, 2005 5.186 5.207 5.170 5.190 6,129,815 +0.00(+0.00%)
Jun 24, 2005 5.229 5.240 5.149 5.190 10,846,963 -0.04(-0.75%)
Jun 23, 2005 5.327 5.377 5.229 5.229 8,898,237 -0.12(-2.24%)
Jun 22, 2005 5.297 5.373 5.286 5.349 9,687,641 +0.05(+0.99%)
Jun 21, 2005 5.277 5.334 5.247 5.297 6,630,535 +0.01(+0.16%)
Jun 20, 2005 5.282 5.312 5.245 5.288 6,732,424 -0.06(-1.10%)
Jun 17, 2005 5.284 5.349 5.284 5.347 16,716,550 +0.07(+1.24%)
Jun 16, 2005 5.210 5.284 5.170 5.282 14,937,178 +0.05(+1.00%)
Jun 15, 2005 5.266 5.268 5.120 5.229 11,743,304 +0.01(+0.13%)
Jun 14, 2005 5.046 5.229 5.046 5.223 11,366,042 +0.15(+3.05%)
Jun 13, 2005 5.077 5.105 5.044 5.068 7,107,391 -0.01(-0.26%)
Jun 10, 2005 5.055 5.103 5.035 5.081 12,913,183 +0.05(+1.04%)
Jun 09, 2005 4.950 5.044 4.929 5.029 7,394,238 +0.08(+1.58%)
Jun 08, 2005 5.044 5.044 4.948 4.950 5,857,654 -0.08(-1.56%)
Jun 07, 2005 5.000 5.061 4.979 5.029 10,807,493 +0.05(+1.01%)
Jun 06, 2005 4.946 4.983 4.946 4.979 6,476,326 +0.03(+0.66%)
Jun 03, 2005 4.990 5.027 4.915 4.946 12,424,854 -0.05(-1.09%)
Jun 02, 2005 4.957 5.011 4.953 5.000 13,292,280 +0.02(+0.39%)
Jun 01, 2005 4.985 5.038 4.937 4.981 12,752,548 -0.02(-0.31%)
May 31, 2005 5.048 5.066 4.990 4.996 13,526,348 -0.09(-1.71%)
May 27, 2005 5.055 5.118 5.055 5.083 5,198,593 +0.03(+0.56%)
May 26, 2005 5.081 5.083 5.033 5.055 10,029,563 +0.00(+0.00%)
May 25, 2005 5.011 5.077 5.005 5.055 12,981,108 +0.02(+0.39%)
May 24, 2005 5.051 5.064 5.022 5.035 8,649,024 -0.03(-0.52%)
May 23, 2005 5.090 5.136 5.061 5.061 10,192,492 -0.06(-1.19%)
May 20, 2005 5.201 5.205 5.120 5.122 6,742,521 -0.05(-0.93%)
May 19, 2005 5.175 5.201 5.151 5.170 5,749,799 -0.00(-0.08%)
May 18, 2005 5.138 5.186 5.083 5.175 11,453,244 +0.08(+1.67%)
May 17, 2005 5.046 5.120 5.011 5.090 15,580,175 +0.03(+0.69%)
May 16, 2005 4.946 5.068 4.926 5.055 10,196,623 +0.12(+2.34%)
May 13, 2005 5.018 5.029 4.894 4.939 8,616,897 -0.05(-1.00%)
May 12, 2005 4.926 5.055 4.905 4.990 14,916,066 +0.07(+1.33%)
May 11, 2005 4.911 4.946 4.859 4.924 9,559,592 +0.01(+0.27%)
May 10, 2005 4.950 4.950 4.898 4.911 10,291,168 -0.07(-1.36%)
May 09, 2005 4.966 5.003 4.935 4.979 7,849,063 +0.02(+0.31%)
May 06, 2005 5.029 5.048 4.963 4.963 10,183,313 -0.05(-0.96%)
May 05, 2005 5.042 5.120 4.994 5.011 10,759,303 -0.04(-0.78%)
May 04, 2005 4.996 5.064 4.990 5.051 10,725,799 +0.06(+1.27%)
May 03, 2005 4.942 5.003 4.931 4.987 10,829,982 +0.05(+1.10%)
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