Financial News

TJX Companies (NY: TJX )

68.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:53 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.045 8.062 7.925 8.015 11,889,336 -0.03(-0.37%)
May 29, 2008 7.938 8.098 7.843 8.045 14,903,788 +0.10(+1.32%)
May 28, 2008 7.957 8.035 7.817 7.940 16,299,068 +0.02(+0.25%)
May 27, 2008 7.830 8.023 7.793 7.920 17,551,476 +0.12(+1.47%)
May 26, 2008 7.815 7.915 7.668 7.805 0 +0.00(+0.00%)
May 23, 2008 7.815 7.915 7.668 7.805 24,772,804 -0.03(-0.38%)
May 22, 2008 7.785 7.938 7.713 7.835 12,895,348 +0.08(+0.97%)
May 21, 2008 7.865 7.905 7.740 7.760 25,532,052 -0.08(-1.08%)
May 20, 2008 7.902 7.912 7.753 7.845 17,974,224 -0.08(-1.04%)
May 19, 2008 7.947 8.050 7.880 7.928 16,183,660 -0.03(-0.38%)
May 16, 2008 8.120 8.120 7.843 7.957 21,006,136 -0.05(-0.66%)
May 15, 2008 7.870 8.023 7.760 8.010 20,230,708 +0.16(+2.04%)
May 14, 2008 7.713 7.997 7.713 7.850 25,112,244 +0.19(+2.45%)
May 13, 2008 8.078 8.078 7.580 7.662 45,749,852 -0.37(-4.64%)
May 12, 2008 7.787 8.102 7.787 8.035 18,349,544 +0.28(+3.54%)
May 09, 2008 7.732 7.895 7.622 7.760 22,302,984 +0.01(+0.13%)
May 08, 2008 8.012 8.088 7.695 7.750 30,764,808 -0.19(-2.36%)
May 07, 2008 8.023 8.133 7.928 7.938 14,819,340 -0.07(-0.91%)
May 06, 2008 7.835 8.055 7.772 8.010 17,929,276 +0.15(+1.88%)
May 05, 2008 7.973 8.060 7.832 7.862 23,358,584 -0.17(-2.12%)
May 02, 2008 8.348 8.450 8.010 8.033 25,820,624 -0.22(-2.64%)
May 01, 2008 7.963 8.357 7.870 8.250 15,982,568 +0.20(+2.42%)
Apr 30, 2008 8.383 8.412 8.010 8.055 21,898,228 -0.27(-3.19%)
Apr 29, 2008 8.225 8.373 8.180 8.320 12,073,708 +0.10(+1.16%)
Apr 28, 2008 8.262 8.293 8.127 8.225 14,531,884 -0.01(-0.12%)
Apr 25, 2008 8.037 8.250 7.995 8.235 17,293,436 +0.24(+3.07%)
Apr 24, 2008 7.930 8.050 7.838 7.990 30,038,552 +0.08(+1.08%)
Apr 23, 2008 7.888 8.040 7.790 7.905 13,906,384 +0.03(+0.41%)
Apr 22, 2008 7.915 7.930 7.723 7.872 16,784,296 -0.09(-1.13%)
Apr 21, 2008 7.952 7.995 7.857 7.963 17,173,020 -0.05(-0.59%)
Apr 18, 2008 7.912 8.095 7.912 8.010 19,508,272 +0.21(+2.73%)
Apr 17, 2008 7.772 7.830 7.695 7.798 12,254,164 -0.01(-0.16%)
Apr 16, 2008 7.715 7.838 7.673 7.810 12,578,780 +0.14(+1.79%)
Apr 15, 2008 7.772 7.772 7.595 7.673 20,370,728 -0.03(-0.45%)
Apr 14, 2008 7.558 7.765 7.558 7.707 23,023,276 +0.19(+2.53%)
Apr 11, 2008 7.612 7.675 7.500 7.518 30,362,480 -0.20(-2.62%)
Apr 10, 2008 7.768 7.928 7.497 7.720 49,740,600 -0.30(-3.74%)
Apr 09, 2008 8.137 8.140 7.870 8.020 20,737,628 -0.05(-0.65%)
Apr 08, 2008 8.037 8.107 7.970 8.072 14,871,140 +0.04(+0.47%)
Apr 07, 2008 8.373 8.373 8.005 8.035 22,320,480 -0.25(-3.08%)
Apr 04, 2008 8.562 8.562 8.203 8.290 28,987,124 -0.23(-2.67%)
Apr 03, 2008 8.572 8.615 8.418 8.518 16,556,168 -0.09(-1.07%)
Apr 02, 2008 8.615 8.705 8.535 8.610 26,529,044 +0.10(+1.18%)
Apr 01, 2008 8.312 8.588 8.043 8.510 29,123,824 +0.24(+2.93%)
Mar 31, 2008 8.148 8.328 8.110 8.268 27,110,612 +0.10(+1.22%)
Mar 28, 2008 8.168 8.238 8.020 8.168 21,298,140 -0.15(-1.80%)
Mar 27, 2008 8.475 8.530 8.312 8.318 17,974,896 -0.07(-0.86%)
Mar 26, 2008 8.585 8.585 8.329 8.390 19,526,684 -0.22(-2.58%)
Mar 25, 2008 8.617 8.648 8.488 8.613 22,669,468 +0.02(+0.17%)
Mar 24, 2008 8.555 8.732 8.460 8.598 26,335,828 +0.12(+1.36%)
Mar 21, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.00(+0.00%)
Mar 20, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.40(+4.95%)
Mar 19, 2008 8.280 8.375 8.072 8.082 22,332,212 -0.18(-2.12%)
Mar 18, 2008 7.987 8.260 7.987 8.258 32,804,528 +0.29(+3.57%)
Mar 17, 2008 7.860 8.088 7.770 7.973 35,093,456 -0.09(-1.15%)
Mar 14, 2008 8.102 8.225 7.838 8.065 30,270,452 -0.03(-0.40%)
Mar 13, 2008 8.035 8.160 7.965 8.098 44,155,848 -0.03(-0.40%)
Mar 12, 2008 8.175 8.315 8.060 8.130 35,141,992 -0.03(-0.37%)
Mar 11, 2008 7.902 8.160 7.902 8.160 30,031,252 +0.38(+4.88%)
Mar 10, 2008 7.805 7.890 7.739 7.780 18,739,548 -0.03(-0.42%)
Mar 07, 2008 7.787 7.938 7.700 7.812 22,973,292 -0.05(-0.67%)
Mar 06, 2008 8.265 8.265 7.850 7.865 23,294,948 -0.40(-4.84%)
Mar 05, 2008 8.348 8.400 8.125 8.265 22,950,676 -0.04(-0.54%)
Mar 04, 2008 8.078 8.338 8.078 8.310 37,957,600 +0.14(+1.71%)
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