Financial News

TJX Companies (NY: TJX )

69.52 USD +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.088 5.200 5.053 5.130 7,067,200 +0.03(+0.59%)
Oct 30, 2002 5.125 5.207 5.030 5.100 13,494,400 -0.04(-0.73%)
Oct 29, 2002 5.112 5.225 4.938 5.138 10,096,800 +0.06(+1.23%)
Oct 28, 2002 5.263 5.272 5.060 5.075 11,332,400 -0.10(-1.88%)
Oct 25, 2002 5.020 5.175 4.947 5.173 8,427,200 +0.18(+3.50%)
Oct 24, 2002 5.250 5.250 4.975 4.997 18,550,800 -0.20(-3.80%)
Oct 23, 2002 5.112 5.213 5.037 5.195 14,867,600 +0.08(+1.46%)
Oct 22, 2002 5.000 5.145 4.975 5.120 19,402,800 +0.12(+2.40%)
Oct 21, 2002 4.838 5.003 4.710 5.000 10,176,000 +0.16(+3.20%)
Oct 18, 2002 4.638 4.883 4.630 4.845 14,089,600 +0.12(+2.54%)
Oct 17, 2002 4.775 4.798 4.655 4.725 11,302,400 +0.12(+2.55%)
Oct 16, 2002 4.753 4.822 4.593 4.607 8,161,200 -0.15(-3.05%)
Oct 15, 2002 4.763 4.768 4.675 4.753 7,868,400 +0.23(+5.03%)
Oct 14, 2002 4.513 4.675 4.478 4.525 8,226,000 -0.01(-0.28%)
Oct 11, 2002 4.250 4.625 4.247 4.537 15,107,600 +0.44(+10.81%)
Oct 10, 2002 4.050 4.188 4.025 4.095 28,244,800 -0.04(-0.97%)
Oct 09, 2002 4.178 4.298 4.125 4.135 12,066,000 -0.14(-3.22%)
Oct 08, 2002 4.188 4.332 4.103 4.272 16,884,800 +0.13(+3.08%)
Oct 07, 2002 4.175 4.265 4.088 4.145 13,401,600 -0.07(-1.72%)
Oct 04, 2002 4.195 4.320 4.050 4.218 15,843,600 +0.02(+0.54%)
Oct 03, 2002 4.303 4.325 4.090 4.195 16,150,000 -0.17(-3.89%)
Oct 02, 2002 4.383 4.475 4.272 4.365 12,412,400 -0.01(-0.23%)
Oct 01, 2002 4.250 4.445 4.170 4.375 31,639,200 +0.12(+2.94%)
Sep 30, 2002 4.400 4.400 4.247 4.250 33,466,800 -0.29(-6.34%)
Sep 27, 2002 4.753 4.753 4.537 4.537 14,002,400 -0.21(-4.47%)
Sep 26, 2002 4.800 4.822 4.737 4.750 27,908,000 -0.03(-0.52%)
Sep 25, 2002 4.838 4.848 4.775 4.775 19,344,400 -0.06(-1.29%)
Sep 24, 2002 4.862 4.938 4.825 4.838 9,022,400 -0.11(-2.27%)
Sep 23, 2002 4.975 4.992 4.872 4.950 10,206,000 -0.08(-1.49%)
Sep 20, 2002 5.077 5.077 4.963 5.025 13,883,600 -0.05(-0.99%)
Sep 19, 2002 5.053 5.188 5.053 5.075 5,794,000 -0.04(-0.88%)
Sep 18, 2002 5.125 5.170 5.015 5.120 7,994,400 -0.00(-0.10%)
Sep 17, 2002 5.240 5.300 5.112 5.125 6,348,400 -0.05(-1.01%)
Sep 16, 2002 5.100 5.210 5.080 5.178 5,631,200 +0.02(+0.29%)
Sep 13, 2002 5.088 5.175 4.985 5.162 8,288,800 +0.07(+1.47%)
Sep 12, 2002 5.188 5.213 5.027 5.088 9,144,400 -0.16(-3.10%)
Sep 11, 2002 5.338 5.355 5.250 5.250 3,972,000 -0.03(-0.47%)
Sep 10, 2002 5.162 5.275 5.107 5.275 8,970,800 +0.17(+3.28%)
Sep 09, 2002 5.055 5.125 4.975 5.107 6,803,600 +0.00(+0.05%)
Sep 06, 2002 4.987 5.122 4.987 5.105 5,979,600 +0.16(+3.13%)
Sep 05, 2002 4.800 5.022 4.800 4.950 9,954,400 -0.01(-0.25%)
Sep 04, 2002 4.850 4.980 4.825 4.963 7,508,000 +0.15(+3.06%)
Sep 03, 2002 4.947 4.995 4.793 4.815 7,880,000 -0.13(-2.63%)
Aug 30, 2002 4.952 5.062 4.907 4.945 6,385,200 -0.07(-1.40%)
Aug 29, 2002 4.878 5.067 4.815 5.015 10,433,200 +0.14(+2.87%)
Aug 28, 2002 4.968 4.995 4.875 4.875 15,542,800 -0.14(-2.84%)
Aug 27, 2002 5.075 5.110 4.987 5.018 12,924,400 -0.11(-2.10%)
Aug 26, 2002 4.912 5.125 4.907 5.125 9,472,800 +0.19(+3.80%)
Aug 23, 2002 5.125 5.128 4.928 4.938 10,414,800 -0.30(-5.73%)
Aug 22, 2002 5.138 5.263 5.070 5.237 6,962,400 +0.09(+1.70%)
Aug 21, 2002 5.100 5.150 4.980 5.150 8,557,200 +0.11(+2.23%)
Aug 20, 2002 5.165 5.165 4.950 5.037 12,043,600 -0.17(-3.17%)
Aug 16, 2002 5.162 5.250 4.987 5.202 12,730,400 +0.08(+1.51%)
Aug 15, 2002 4.888 5.133 4.838 5.125 20,236,400 +0.30(+6.22%)
Aug 14, 2002 4.675 4.850 4.625 4.825 19,734,400 +0.14(+2.93%)
Aug 13, 2002 4.487 4.750 4.457 4.688 18,160,400 +0.19(+4.17%)
Aug 12, 2002 4.450 4.500 4.338 4.500 9,523,200 +0.21(+5.02%)
Aug 07, 2002 4.338 4.380 4.235 4.285 9,210,400 -0.03(-0.64%)
Aug 06, 2002 4.228 4.375 4.228 4.312 12,262,400 +0.12(+2.74%)
Aug 05, 2002 4.312 4.330 4.147 4.197 40,000 -0.13(-3.00%)
Aug 02, 2002 4.397 4.397 4.225 4.327 13,116,800 -0.07(-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