Financial News

TJX Companies (NY: TJX )

63.66 USD -2.55 (-3.85%)
Official Closing Price Updated: 4:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.975 6.997 6.880 6.992 12,372,800 +0.06(+0.87%)
May 30, 2007 6.855 6.940 6.850 6.933 11,424,400 +0.07(+1.02%)
May 29, 2007 6.857 6.938 6.840 6.862 11,078,800 -0.01(-0.18%)
May 25, 2007 6.925 6.945 6.812 6.875 14,831,600 -0.05(-0.69%)
May 24, 2007 7.015 7.037 6.888 6.923 14,910,800 -0.11(-1.63%)
May 23, 2007 7.000 7.082 6.985 7.037 12,226,400 +0.04(+0.64%)
May 22, 2007 7.065 7.088 6.985 6.992 10,902,000 -0.08(-1.10%)
May 21, 2007 7.050 7.088 7.003 7.070 13,226,000 -0.01(-0.18%)
May 18, 2007 6.933 7.085 6.900 7.082 13,305,800 +0.20(+2.91%)
May 17, 2007 6.875 6.925 6.838 6.883 12,399,360 -0.02(-0.33%)
May 16, 2007 6.938 6.947 6.843 6.905 16,399,112 -0.03(-0.47%)
May 15, 2007 6.805 7.055 6.902 6.938 19,747,680 -0.16(-2.19%)
May 14, 2007 7.045 7.162 7.062 7.093 11,384,600 +0.05(+0.67%)
May 11, 2007 7.130 7.155 6.995 7.045 14,463,200 -0.10(-1.37%)
May 10, 2007 7.037 7.263 7.000 7.143 17,698,400 +0.11(+1.53%)
May 09, 2007 6.920 7.055 6.910 7.035 18,604,400 +0.12(+1.70%)
May 08, 2007 7.025 7.055 6.902 6.918 14,740,800 -0.14(-1.98%)
May 07, 2007 6.992 7.077 6.975 7.058 7,585,192 +0.05(+0.68%)
May 04, 2007 7.050 7.060 6.987 7.010 9,830,000 -0.01(-0.18%)
May 03, 2007 7.095 7.110 7.008 7.022 13,736,400 -0.07(-1.02%)
May 02, 2007 7.045 7.117 7.032 7.095 11,242,024 +0.05(+0.78%)
May 01, 2007 6.900 7.050 6.900 7.040 15,272,640 +0.07(+0.97%)
Apr 30, 2007 7.088 7.117 6.963 6.973 15,554,036 -0.12(-1.69%)
Apr 27, 2007 7.150 7.152 7.050 7.093 11,817,528 +0.05(+0.71%)
Apr 26, 2007 7.077 7.095 7.027 7.043 13,250,620 -0.04(-0.53%)
Apr 25, 2007 7.088 7.112 7.062 7.080 10,801,880 -0.01(-0.11%)
Apr 24, 2007 7.117 7.128 7.015 7.088 15,269,692 -0.06(-0.80%)
Apr 23, 2007 7.460 7.460 7.133 7.145 11,744,800 -0.11(-1.52%)
Apr 20, 2007 7.247 7.255 7.190 7.255 10,962,804 +0.10(+1.40%)
Apr 19, 2007 7.077 7.220 7.075 7.155 16,448,000 +0.06(+0.81%)
Apr 18, 2007 7.043 7.125 7.027 7.098 9,544,500 +0.02(+0.28%)
Apr 17, 2007 7.085 7.105 7.062 7.077 14,450,400 -0.01(-0.14%)
Apr 16, 2007 7.000 7.098 7.000 7.088 12,968,044 +0.11(+1.54%)
Apr 13, 2007 7.075 7.075 6.960 6.980 12,045,064 +0.01(+0.14%)
Apr 12, 2007 6.930 7.050 6.880 6.970 10,610,440 +0.01(+0.22%)
Apr 11, 2007 6.963 7.003 6.915 6.955 12,107,172 -0.03(-0.39%)
Apr 10, 2007 7.003 7.025 6.930 6.982 12,626,800 -0.04(-0.50%)
Apr 09, 2007 6.980 7.030 6.933 7.018 14,827,332 +0.04(+0.65%)
Apr 05, 2007 6.918 6.985 6.902 6.973 7,246,000 +0.06(+0.83%)
Apr 04, 2007 6.888 6.942 6.875 6.915 10,753,600 +0.01(+0.18%)
Apr 03, 2007 6.815 6.928 6.803 6.902 19,622,120 +0.13(+1.96%)
Apr 02, 2007 6.765 6.850 6.728 6.770 12,956,412 +0.03(+0.45%)
Mar 30, 2007 6.705 6.777 6.657 6.740 11,936,880 +0.03(+0.41%)
Mar 29, 2007 6.742 6.800 6.660 6.713 17,592,048 +0.09(+1.32%)
Mar 28, 2007 6.680 6.680 6.572 6.625 14,763,600 -0.07(-1.01%)
Mar 27, 2007 6.725 6.750 6.662 6.692 13,186,400 -0.08(-1.25%)
Mar 26, 2007 6.747 6.785 6.688 6.777 10,138,560 +0.03(+0.41%)
Mar 23, 2007 6.737 6.760 6.700 6.750 11,170,400 +0.04(+0.52%)
Mar 22, 2007 6.867 6.867 6.475 6.715 12,342,156 +0.04(+0.67%)
Mar 21, 2007 6.622 6.702 6.572 6.670 20,605,880 +0.05(+0.83%)
Mar 20, 2007 6.675 6.678 6.577 6.615 20,225,600 +0.06(+0.88%)
Mar 19, 2007 6.550 6.620 6.537 6.558 31,576,000 +0.03(+0.50%)
Mar 16, 2007 6.535 6.600 6.503 6.525 12,818,800 -0.01(-0.15%)
Mar 15, 2007 6.480 6.553 6.475 6.535 16,565,200 +0.04(+0.54%)
Mar 14, 2007 6.562 6.572 6.435 6.500 20,148,000 -0.02(-0.27%)
Mar 13, 2007 6.707 6.688 6.492 6.518 19,717,600 -0.19(-2.83%)
Mar 12, 2007 6.775 6.793 6.683 6.707 12,042,400 -0.06(-0.81%)
Mar 09, 2007 6.867 6.888 6.700 6.763 11,332,000 -0.06(-0.92%)
Mar 08, 2007 6.768 6.885 6.765 6.825 12,680,800 +0.09(+1.30%)
Mar 07, 2007 6.675 6.768 6.652 6.737 14,565,200 +0.06(+0.94%)
Mar 06, 2007 6.745 6.793 6.617 6.675 21,907,200 -0.04(-0.63%)
Mar 05, 2007 6.827 6.870 6.713 6.718 17,489,200 -0.11(-1.58%)
Mar 02, 2007 6.880 6.957 6.822 6.825 9,614,800 -0.05(-0.80%)
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