Financial News

TJX Companies (NY: TJX )

117.47 -0.38 (-0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.432 9.459 9.285 9.318 19,162,710 -0.15(-1.57%)
Mar 30, 2010 9.509 9.571 9.437 9.467 11,905,360 -0.02(-0.18%)
Mar 29, 2010 9.513 9.546 9.395 9.485 11,546,821 -0.01(-0.12%)
Mar 26, 2010 9.568 9.594 9.430 9.496 16,997,884 -0.04(-0.44%)
Mar 25, 2010 9.535 9.625 9.480 9.537 15,208,886 +0.06(+0.67%)
Mar 24, 2010 9.496 9.570 9.419 9.474 13,112,615 -0.07(-0.69%)
Mar 23, 2010 9.586 9.618 9.461 9.540 15,166,732 -0.02(-0.21%)
Mar 22, 2010 9.386 9.612 9.386 9.559 12,735,312 +0.14(+1.49%)
Mar 19, 2010 9.494 9.513 9.393 9.419 16,486,380 -0.04(-0.42%)
Mar 18, 2010 9.496 9.513 9.375 9.459 16,850,472 +0.01(+0.14%)
Mar 17, 2010 9.507 9.507 9.426 9.445 13,367,426 -0.03(-0.30%)
Mar 16, 2010 9.402 9.476 9.386 9.474 17,794,866 +0.08(+0.84%)
Mar 15, 2010 9.349 9.402 9.342 9.395 21,937,730 +0.16(+1.76%)
Mar 12, 2010 9.198 9.281 9.165 9.233 21,015,144 +0.08(+0.86%)
Mar 11, 2010 9.154 9.198 9.123 9.154 18,222,838 -0.02(-0.24%)
Mar 10, 2010 9.132 9.198 9.082 9.176 12,989,434 +0.05(+0.50%)
Mar 09, 2010 9.112 9.191 9.075 9.130 12,762,439 +0.03(+0.29%)
Mar 08, 2010 9.110 9.130 9.051 9.104 12,703,211 +0.00(+0.02%)
Mar 05, 2010 9.049 9.101 8.985 9.101 17,760,726 +0.11(+1.19%)
Mar 04, 2010 9.020 9.079 8.878 8.994 34,825,464 -0.03(-0.29%)
Mar 03, 2010 9.038 9.079 8.976 9.020 21,618,292 +0.02(+0.20%)
Mar 02, 2010 9.139 9.139 8.968 9.002 24,966,932 -0.13(-1.42%)
Mar 01, 2010 9.125 9.160 9.000 9.132 24,330,236 +0.01(+0.10%)
Feb 26, 2010 9.117 9.224 9.112 9.123 28,697,974 -0.02(-0.26%)
Feb 25, 2010 8.740 9.182 8.713 9.147 48,675,552 +0.27(+3.04%)
Feb 24, 2010 8.624 8.887 8.516 8.878 32,008,700 +0.29(+3.39%)
Feb 23, 2010 8.630 8.656 8.540 8.586 20,782,750 -0.04(-0.48%)
Feb 22, 2010 8.608 8.650 8.540 8.628 18,525,434 +0.05(+0.56%)
Feb 19, 2010 8.547 8.637 8.540 8.580 13,297,141 +0.01(+0.15%)
Feb 18, 2010 8.501 8.587 8.444 8.567 13,795,179 +0.07(+0.77%)
Feb 17, 2010 8.468 8.538 8.466 8.501 13,246,318 +0.07(+0.83%)
Feb 16, 2010 8.288 8.437 8.271 8.431 13,408,595 +0.19(+2.34%)
Feb 12, 2010 8.146 8.238 8.238 8.238 32,733,728 +0.02(+0.19%)
Feb 11, 2010 8.242 8.251 8.163 8.223 21,506,158 -0.02(-0.24%)
Feb 10, 2010 8.312 8.353 8.196 8.242 18,842,568 -0.07(-0.79%)
Feb 09, 2010 8.356 8.361 8.260 8.308 13,294,883 -0.01(-0.11%)
Feb 08, 2010 8.398 8.400 8.275 8.317 12,269,707 -0.07(-0.86%)
Feb 05, 2010 8.369 8.428 8.255 8.389 22,646,106 +0.04(+0.42%)
Feb 04, 2010 8.485 8.516 8.352 8.354 23,258,814 -0.13(-1.57%)
Feb 03, 2010 8.573 8.593 8.437 8.488 21,379,206 -0.10(-1.20%)
Feb 02, 2010 8.490 8.593 8.485 8.590 26,542,894 +0.16(+1.94%)
Feb 01, 2010 8.345 8.492 8.345 8.427 22,961,504 +0.10(+1.25%)
Jan 29, 2010 8.413 8.507 8.321 8.323 19,663,906 -0.05(-0.58%)
Jan 28, 2010 8.417 8.459 8.343 8.371 24,846,902 -0.04(-0.42%)
Jan 27, 2010 8.345 8.450 8.284 8.407 18,566,736 +0.07(+0.81%)
Jan 26, 2010 8.093 8.419 8.093 8.339 28,049,298 +0.23(+2.89%)
Jan 25, 2010 8.115 8.163 8.052 8.104 13,747,081 +0.06(+0.73%)
Jan 22, 2010 8.063 8.172 8.028 8.045 21,159,862 -0.02(-0.30%)
Jan 21, 2010 8.216 8.236 8.058 8.069 18,674,488 -0.12(-1.50%)
Jan 20, 2010 8.249 8.249 8.135 8.192 9,657,214 -0.10(-1.24%)
Jan 19, 2010 8.146 8.297 8.146 8.295 11,779,715 +0.13(+1.58%)
Jan 15, 2010 8.255 8.166 8.166 8.166 36,043,964 -0.11(-1.35%)
Jan 14, 2010 8.387 8.387 8.236 8.277 12,466,741 -0.10(-1.23%)
Jan 13, 2010 8.361 8.402 8.301 8.380 12,544,781 +0.03(+0.34%)
Jan 12, 2010 8.387 8.398 8.290 8.352 13,224,076 -0.08(-0.91%)
Jan 11, 2010 8.498 8.507 8.378 8.428 16,669,817 -0.01(-0.16%)
Jan 08, 2010 8.391 8.457 8.328 8.442 26,700,960 -0.11(-1.31%)
Jan 07, 2010 8.485 8.702 8.376 8.553 62,322,936 +0.42(+5.11%)
Jan 06, 2010 8.113 8.168 8.052 8.137 17,110,676 +0.03(+0.41%)
Jan 05, 2010 7.866 8.111 7.866 8.104 24,224,144 +0.21(+2.69%)
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