Financial News

TJX Companies (NY: TJX )

69.60 USD +0.36 (+0.52%)
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.293 5.418 5.293 5.383 9,654,800 +0.15(+2.87%)
Oct 28, 2005 5.125 5.240 5.115 5.232 9,309,600 +0.14(+2.70%)
Oct 27, 2005 5.205 5.205 5.080 5.095 8,540,400 -0.10(-1.92%)
Oct 26, 2005 5.150 5.330 5.122 5.195 12,057,200 +0.04(+0.82%)
Oct 25, 2005 5.195 5.213 5.135 5.152 10,642,000 -0.04(-0.67%)
Oct 24, 2005 5.173 5.282 5.170 5.188 12,404,000 +0.01(+0.24%)
Oct 21, 2005 5.263 5.265 5.160 5.175 14,158,800 -0.05(-0.91%)
Oct 20, 2005 5.250 5.348 5.205 5.223 14,377,200 -0.03(-0.52%)
Oct 19, 2005 5.178 5.250 5.125 5.250 13,176,800 +0.05(+1.01%)
Oct 18, 2005 5.185 5.225 5.152 5.197 13,513,200 -0.03(-0.53%)
Oct 17, 2005 5.225 5.237 5.175 5.225 12,377,600 -0.03(-0.48%)
Oct 14, 2005 5.210 5.268 5.185 5.250 11,648,400 +0.04(+0.77%)
Oct 13, 2005 5.225 5.275 5.143 5.210 15,955,600 -0.01(-0.24%)
Oct 12, 2005 5.312 5.370 5.213 5.223 23,723,600 -0.18(-3.42%)
Oct 11, 2005 5.473 5.567 5.402 5.407 25,542,000 +0.01(+0.14%)
Oct 10, 2005 5.450 5.525 5.400 5.400 22,520,400 +0.10(+1.84%)
Oct 07, 2005 5.338 5.402 5.277 5.303 15,590,000 -0.05(-0.89%)
Oct 06, 2005 5.060 5.378 5.077 5.350 35,735,600 +0.25(+4.85%)
Oct 05, 2005 5.117 5.162 5.103 5.103 13,576,400 -0.02(-0.44%)
Oct 04, 2005 5.110 5.195 5.110 5.125 7,616,000 +0.00(+0.10%)
Oct 03, 2005 5.145 5.183 5.110 5.120 7,157,200 +0.00(+0.00%)
Sep 30, 2005 5.088 5.135 5.048 5.120 9,776,800 +0.05(+1.09%)
Sep 29, 2005 5.030 5.095 4.987 5.065 9,600,800 -0.01(-0.15%)
Sep 28, 2005 5.110 5.192 5.025 5.072 7,468,400 -0.04(-0.69%)
Sep 27, 2005 5.162 5.165 5.080 5.107 7,478,000 -0.03(-0.54%)
Sep 26, 2005 5.143 5.230 5.082 5.135 10,755,200 -0.00(-0.10%)
Sep 23, 2005 5.140 5.225 5.135 5.140 18,542,400 -0.07(-1.30%)
Sep 22, 2005 5.077 5.237 5.025 5.207 15,670,800 +0.13(+2.56%)
Sep 21, 2005 5.192 5.192 5.058 5.077 13,270,400 -0.08(-1.60%)
Sep 20, 2005 5.213 5.287 5.122 5.160 16,304,800 -0.07(-1.29%)
Sep 19, 2005 5.250 5.332 5.207 5.228 12,464,400 -0.05(-0.90%)
Sep 16, 2005 5.367 5.367 5.272 5.275 13,475,600 -0.09(-1.72%)
Sep 15, 2005 5.468 5.468 5.357 5.367 8,925,200 -0.10(-1.83%)
Sep 14, 2005 5.247 5.550 5.247 5.468 30,167,600 +0.14(+2.68%)
Sep 13, 2005 5.348 5.362 5.315 5.325 11,018,400 -0.02(-0.42%)
Sep 12, 2005 5.338 5.365 5.325 5.348 12,713,600 -0.00(-0.05%)
Sep 09, 2005 5.312 5.375 5.295 5.350 13,875,200 +0.05(+0.99%)
Sep 08, 2005 5.370 5.372 5.287 5.298 15,589,200 -0.06(-1.12%)
Sep 07, 2005 5.272 5.357 5.232 5.357 20,534,400 +0.10(+1.85%)
Sep 06, 2005 5.140 5.275 5.103 5.260 15,815,600 +0.17(+3.34%)
Sep 02, 2005 5.140 5.197 5.050 5.090 7,818,400 -0.07(-1.31%)
Sep 01, 2005 5.230 5.992 5.145 5.157 10,711,600 -0.07(-1.34%)
Aug 31, 2005 5.220 5.242 5.128 5.228 12,797,600 +0.01(+0.14%)
Aug 30, 2005 5.263 5.265 5.170 5.220 10,889,600 -0.06(-1.04%)
Aug 29, 2005 5.287 5.312 5.220 5.275 8,279,200 -0.01(-0.24%)
Aug 26, 2005 5.295 5.308 5.250 5.287 8,985,600 -0.01(-0.14%)
Aug 25, 2005 5.317 5.385 5.275 5.295 11,036,400 -0.01(-0.24%)
Aug 24, 2005 5.348 5.362 5.298 5.308 10,472,000 -0.06(-1.16%)
Aug 23, 2005 5.375 5.412 5.338 5.370 12,704,000 -0.00(-0.05%)
Aug 22, 2005 5.530 5.530 5.343 5.372 7,250,000 -0.01(-0.09%)
Aug 19, 2005 5.440 5.442 5.350 5.378 10,968,400 -0.06(-1.15%)
Aug 18, 2005 5.503 5.503 5.425 5.440 11,653,600 -0.06(-1.14%)
Aug 17, 2005 5.495 5.562 5.463 5.503 19,263,200 -0.02(-0.36%)
Aug 16, 2005 5.565 5.595 5.500 5.522 18,420,400 -0.17(-2.94%)
Aug 15, 2005 5.685 5.713 5.605 5.690 6,987,600 +0.01(+0.09%)
Aug 12, 2005 5.730 5.763 5.652 5.685 11,561,600 -0.05(-0.79%)
Aug 11, 2005 5.730 5.747 5.685 5.730 6,072,000 +0.00(+0.00%)
Aug 10, 2005 5.737 5.822 5.715 5.730 8,942,400 +0.03(+0.53%)
Aug 09, 2005 5.650 5.713 5.645 5.700 8,255,200 +0.06(+1.06%)
Aug 08, 2005 5.655 5.720 5.638 5.640 6,594,400 -0.02(-0.27%)
Aug 05, 2005 5.650 5.692 5.620 5.655 8,276,000 -0.02(-0.35%)
Aug 04, 2005 5.713 5.753 5.562 5.675 15,919,600 -0.04(-0.61%)
Aug 03, 2005 5.745 5.745 5.695 5.710 13,998,000 -0.03(-0.57%)
Aug 02, 2005 5.827 5.835 5.735 5.742 11,690,000 -0.09(-1.59%)
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