Financial News

TJX Companies (NY: TJX )

69.17 USD +0.71 (+1.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.985 6.060 5.960 6.035 11,514,800 +0.04(+0.63%)
Jun 29, 2004 6.013 6.130 5.918 5.997 32,114,000 -0.33(-5.25%)
Jun 28, 2004 6.478 6.487 6.312 6.330 11,730,000 -0.15(-2.35%)
Jun 25, 2004 6.590 6.705 6.482 6.482 16,152,800 -0.11(-1.59%)
Jun 24, 2004 6.550 6.620 6.550 6.588 8,166,400 +0.01(+0.11%)
Jun 23, 2004 6.435 6.580 6.410 6.580 11,450,800 +0.15(+2.29%)
Jun 22, 2004 6.388 6.447 6.343 6.433 9,776,000 +0.04(+0.70%)
Jun 21, 2004 6.295 6.440 6.285 6.388 5,624,400 +0.07(+1.15%)
Jun 18, 2004 6.275 6.353 6.263 6.315 6,960,000 +0.04(+0.68%)
Jun 17, 2004 6.312 6.315 6.247 6.272 6,503,200 -0.09(-1.49%)
Jun 16, 2004 6.270 6.385 6.255 6.367 6,549,200 +0.09(+1.47%)
Jun 15, 2004 6.353 6.388 6.250 6.275 7,842,000 -0.01(-0.24%)
Jun 14, 2004 6.312 6.345 6.263 6.290 4,338,800 -0.06(-0.94%)
Jun 10, 2004 6.362 6.397 6.287 6.350 5,550,400 +0.02(+0.40%)
Jun 09, 2004 6.367 6.400 6.315 6.325 6,918,400 -0.08(-1.33%)
Jun 08, 2004 6.407 6.442 6.385 6.410 5,242,000 -0.04(-0.58%)
Jun 07, 2004 6.395 6.452 6.350 6.447 3,625,200 +0.08(+1.22%)
Jun 04, 2004 6.388 6.415 6.327 6.370 6,909,200 +0.03(+0.43%)
Jun 03, 2004 6.383 6.423 6.327 6.343 5,894,400 -0.04(-0.63%)
Jun 02, 2004 6.335 6.400 6.293 6.383 6,504,400 +0.05(+0.75%)
Jun 01, 2004 6.230 6.350 6.205 6.335 8,767,600 +0.11(+1.73%)
May 28, 2004 6.270 6.282 6.202 6.228 5,977,600 -0.04(-0.56%)
May 27, 2004 6.245 6.367 6.218 6.263 9,115,600 +0.02(+0.28%)
May 26, 2004 6.202 6.250 6.162 6.245 6,660,400 +0.04(+0.73%)
May 25, 2004 6.037 6.223 6.010 6.200 10,022,000 +0.12(+2.06%)
May 24, 2004 6.115 6.162 5.987 6.075 11,672,000 -0.03(-0.45%)
May 21, 2004 6.050 6.140 6.043 6.103 7,197,600 +0.07(+1.20%)
May 20, 2004 6.055 6.075 5.973 6.030 11,066,000 -0.02(-0.41%)
May 19, 2004 6.075 6.173 6.010 6.055 13,502,400 +0.05(+0.92%)
May 18, 2004 5.987 6.100 5.987 6.000 10,656,800 +0.04(+0.59%)
May 17, 2004 5.928 6.022 5.875 5.965 11,357,200 +0.01(+0.13%)
May 14, 2004 5.860 5.978 5.827 5.957 10,984,800 +0.10(+1.75%)
May 13, 2004 5.928 5.968 5.825 5.855 9,362,400 -0.07(-1.18%)
May 12, 2004 5.850 5.945 5.785 5.925 8,549,200 +0.06(+0.98%)
May 11, 2004 5.912 5.968 5.840 5.867 5,957,600 -0.02(-0.34%)
May 10, 2004 5.862 5.980 5.825 5.888 10,001,600 +0.00(+0.08%)
May 07, 2004 6.008 6.090 5.867 5.883 10,589,600 -0.12(-2.08%)
May 06, 2004 6.175 6.178 5.912 6.008 13,418,400 -0.21(-3.34%)
May 05, 2004 6.147 6.235 6.093 6.215 6,603,600 +0.07(+1.14%)
May 04, 2004 6.247 6.250 6.085 6.145 8,230,400 -0.08(-1.32%)
May 03, 2004 6.145 6.250 6.145 6.228 8,253,200 +0.08(+1.38%)
Apr 30, 2004 6.225 6.260 6.117 6.143 9,523,600 -0.05(-0.85%)
Apr 29, 2004 6.282 6.325 6.150 6.195 13,336,000 -0.08(-1.35%)
Apr 28, 2004 6.428 6.438 6.258 6.280 8,898,800 -0.15(-2.29%)
Apr 27, 2004 6.412 6.530 6.400 6.428 9,704,400 +0.02(+0.27%)
Apr 26, 2004 6.425 6.445 6.365 6.410 7,572,800 -0.01(-0.23%)
Apr 23, 2004 6.325 6.428 6.287 6.425 7,750,800 +0.10(+1.54%)
Apr 22, 2004 6.275 6.353 6.232 6.327 8,747,200 +0.03(+0.56%)
Apr 21, 2004 6.315 6.327 6.190 6.293 6,215,200 -0.04(-0.71%)
Apr 20, 2004 6.312 6.428 6.310 6.338 11,676,400 +0.07(+1.12%)
Apr 19, 2004 6.293 6.317 6.250 6.268 9,997,200 -0.06(-0.95%)
Apr 16, 2004 6.338 6.350 6.232 6.327 5,982,000 +0.03(+0.56%)
Apr 15, 2004 6.275 6.325 6.260 6.293 6,883,600 +0.03(+0.48%)
Apr 14, 2004 6.230 6.268 6.213 6.263 9,864,000 +0.03(+0.52%)
Apr 13, 2004 6.325 6.343 6.210 6.230 7,594,000 -0.07(-1.11%)
Apr 12, 2004 6.250 6.325 6.240 6.300 13,742,400 +0.05(+0.76%)
Apr 08, 2004 6.370 6.372 6.225 6.253 11,994,400 -0.08(-1.22%)
Apr 07, 2004 6.338 6.370 6.293 6.330 13,093,200 -0.01(-0.12%)
Apr 06, 2004 6.250 6.362 6.225 6.338 12,084,800 +0.04(+0.68%)
Apr 05, 2004 6.200 6.298 6.188 6.295 5,311,200 +0.07(+1.08%)
Apr 02, 2004 6.250 6.255 6.185 6.228 11,538,000 +0.07(+1.05%)
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