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 (%)
Nov 30, 2004 5.271 5.271 5.090 5.129 17,759,298 -0.14(-2.69%)
Nov 29, 2004 5.360 5.382 5.266 5.271 8,721,998 -0.09(-1.67%)
Nov 26, 2004 5.323 5.369 5.321 5.360 2,997,440 +0.05(+0.94%)
Nov 24, 2004 5.332 5.349 5.273 5.310 6,284,024 +0.00(+0.00%)
Nov 23, 2004 5.268 5.327 5.262 5.310 14,081,684 +0.07(+1.29%)
Nov 22, 2004 5.175 5.271 5.153 5.242 9,956,130 +0.08(+1.65%)
Nov 19, 2004 5.229 5.240 5.127 5.157 7,699,444 -0.06(-1.17%)
Nov 18, 2004 5.262 5.271 5.207 5.218 15,872,530 -0.05(-1.03%)
Nov 17, 2004 5.397 5.421 5.249 5.273 16,899,674 -0.07(-1.30%)
Nov 16, 2004 5.502 5.504 5.319 5.343 13,324,866 -0.16(-2.97%)
Nov 15, 2004 5.438 5.556 5.438 5.506 17,197,076 +0.07(+1.24%)
Nov 12, 2004 5.408 5.462 5.406 5.438 10,659,250 +0.03(+0.60%)
Nov 11, 2004 5.441 5.447 5.382 5.406 9,402,170 -0.03(-0.60%)
Nov 10, 2004 5.443 5.484 5.428 5.438 12,128,368 +0.02(+0.40%)
Nov 09, 2004 5.495 5.513 5.399 5.417 8,020,254 -0.09(-1.66%)
Nov 08, 2004 5.482 5.536 5.447 5.508 8,767,434 +0.02(+0.28%)
Nov 05, 2004 5.447 5.550 5.438 5.493 11,921,838 +0.05(+0.84%)
Nov 04, 2004 5.306 5.473 5.273 5.447 12,620,369 +0.17(+3.18%)
Nov 03, 2004 5.271 5.299 5.186 5.279 9,255,763 +0.07(+1.42%)
Nov 02, 2004 5.153 5.247 5.151 5.205 7,983,537 +0.04(+0.80%)
Nov 01, 2004 5.212 5.225 5.109 5.164 9,523,335 -0.06(-1.17%)
Oct 29, 2004 5.186 5.240 5.166 5.225 8,942,755 +0.04(+0.84%)
Oct 28, 2004 5.155 5.221 5.140 5.181 6,957,771 +0.01(+0.25%)
Oct 27, 2004 5.099 5.181 5.059 5.168 10,815,754 +0.07(+1.32%)
Oct 26, 2004 5.046 5.112 5.024 5.101 7,971,604 +0.05(+1.08%)
Oct 25, 2004 5.066 5.079 4.994 5.046 10,145,220 -0.02(-0.34%)
Oct 22, 2004 5.022 5.177 5.022 5.064 17,442,618 +0.06(+1.26%)
Oct 21, 2004 4.913 5.051 4.898 5.000 8,101,489 +0.07(+1.41%)
Oct 20, 2004 4.870 4.957 4.859 4.931 5,901,713 +0.04(+0.76%)
Oct 19, 2004 4.913 4.946 4.892 4.894 9,399,875 -0.00(-0.04%)
Oct 18, 2004 4.826 4.896 4.783 4.896 8,021,172 +0.07(+1.49%)
Oct 15, 2004 4.820 4.870 4.793 4.824 5,296,351 +0.03(+0.54%)
Oct 14, 2004 4.826 4.831 4.787 4.798 6,577,755 -0.05(-0.99%)
Oct 13, 2004 4.826 4.874 4.800 4.846 8,177,676 +0.05(+1.09%)
Oct 12, 2004 4.815 4.824 4.759 4.793 8,106,079 -0.06(-1.26%)
Oct 11, 2004 4.902 4.902 4.824 4.854 6,618,603 -0.02(-0.49%)
Oct 08, 2004 4.828 4.909 4.807 4.878 13,478,616 +0.05(+1.04%)
Oct 07, 2004 4.859 4.978 4.826 4.828 11,119,124 +0.02(+0.32%)
Oct 06, 2004 4.798 4.850 4.778 4.813 7,888,992 +0.02(+0.32%)
Oct 05, 2004 4.902 4.902 4.793 4.798 11,686,394 -0.11(-2.22%)
Oct 04, 2004 4.878 4.990 4.865 4.907 9,017,565 +0.02(+0.40%)
Oct 01, 2004 4.852 4.957 4.850 4.887 9,487,077 +0.08(+1.77%)
Sep 30, 2004 4.789 4.822 4.750 4.802 10,971,799 +0.05(+1.01%)
Sep 29, 2004 4.741 4.789 4.730 4.754 10,631,254 +0.01(+0.28%)
Sep 28, 2004 4.761 4.785 4.732 4.741 9,034,088 -0.02(-0.46%)
Sep 27, 2004 4.778 4.798 4.761 4.763 6,872,864 -0.01(-0.18%)
Sep 24, 2004 4.791 4.815 4.772 4.772 12,930,623 -0.02(-0.45%)
Sep 23, 2004 4.815 4.870 4.793 4.793 13,069,228 -0.02(-0.45%)
Sep 22, 2004 4.881 4.883 4.804 4.815 18,787,360 -0.07(-1.43%)
Sep 21, 2004 4.793 4.935 4.791 4.885 10,205,802 +0.09(+1.91%)
Sep 20, 2004 4.822 4.835 4.778 4.793 7,634,272 -0.03(-0.59%)
Sep 17, 2004 4.907 4.918 4.802 4.822 9,677,544 -0.07(-1.47%)
Sep 16, 2004 4.920 4.924 4.859 4.894 9,457,245 +0.00(+0.00%)
Sep 15, 2004 4.898 4.946 4.876 4.894 8,496,650 -0.00(-0.04%)
Sep 14, 2004 4.844 4.946 4.824 4.896 10,275,104 +0.06(+1.22%)
Sep 13, 2004 4.761 4.846 4.739 4.837 6,805,398 +0.07(+1.46%)
Sep 10, 2004 4.671 4.796 4.663 4.767 4,966,820 +0.10(+2.05%)
Sep 09, 2004 4.728 4.737 4.641 4.671 8,315,362 -0.07(-1.43%)
Sep 08, 2004 4.783 4.813 4.730 4.739 7,464,458 -0.02(-0.50%)
Sep 07, 2004 4.804 4.824 4.750 4.763 9,919,872 -0.04(-0.77%)
Sep 03, 2004 4.728 4.809 4.717 4.800 8,441,117 +0.06(+1.33%)
Sep 02, 2004 4.619 4.743 4.619 4.737 19,035,654 +0.17(+3.77%)
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