Financial News

TJX Companies (NY: TJX )

65.54 USD -2.14 (-3.16%)
Streaming Delayed Price Updated: 2:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.15 38.11 37.09 37.78 12,560,274 +0.39(+1.03%)
Nov 29, 2017 36.38 37.87 36.31 37.39 14,983,948 +1.06(+2.93%)
Nov 28, 2017 35.53 36.38 35.44 36.33 9,285,296 +0.85(+2.38%)
Nov 27, 2017 35.47 35.70 35.25 35.48 8,922,198 +0.04(+0.13%)
Nov 24, 2017 35.58 35.72 35.38 35.44 3,206,752 +0.15(+0.43%)
Nov 22, 2017 35.56 35.67 35.22 35.28 7,535,746 -0.33(-0.93%)
Nov 21, 2017 35.49 35.64 35.05 35.62 8,843,382 +0.02(+0.06%)
Nov 20, 2017 35.54 35.76 35.29 35.60 12,259,410 +0.09(+0.24%)
Nov 17, 2017 34.67 35.68 34.67 35.51 15,719,498 +0.98(+2.84%)
Nov 16, 2017 34.55 34.76 34.38 34.53 9,703,536 +0.01(+0.03%)
Nov 15, 2017 33.76 34.78 33.50 34.52 20,352,372 +0.55(+1.62%)
Nov 14, 2017 33.80 34.79 33.22 33.97 34,173,042 -1.41(-3.99%)
Nov 13, 2017 35.12 36.03 35.04 35.38 18,007,436 +0.27(+0.77%)
Nov 10, 2017 34.69 35.12 34.57 35.11 12,163,438 +0.49(+1.40%)
Nov 09, 2017 33.97 34.95 33.87 34.62 10,346,210 +0.63(+1.87%)
Nov 08, 2017 33.90 34.24 33.74 33.99 9,541,738 -0.16(-0.47%)
Nov 07, 2017 34.15 34.37 33.99 34.15 9,963,968 +0.04(+0.10%)
Nov 06, 2017 34.32 34.60 34.08 34.12 9,608,442 -0.18(-0.54%)
Nov 03, 2017 34.99 34.99 34.26 34.30 8,600,680 -0.81(-2.29%)
Nov 02, 2017 35.00 35.28 34.81 35.10 5,883,392 +0.24(+0.70%)
Nov 01, 2017 35.14 35.20 34.69 34.86 5,835,586 -0.04(-0.11%)
Oct 31, 2017 35.30 35.58 34.76 34.90 7,561,730 +0.23(+0.65%)
Oct 30, 2017 35.10 35.11 34.45 34.67 9,031,276 -0.60(-1.69%)
Oct 27, 2017 35.67 35.67 35.12 35.27 8,995,698 -0.47(-1.30%)
Oct 26, 2017 35.73 35.97 35.47 35.74 6,558,684 +0.01(+0.04%)
Oct 25, 2017 35.87 35.97 35.53 35.72 6,299,736 -0.15(-0.42%)
Oct 24, 2017 36.14 36.30 35.83 35.87 5,328,590 -0.23(-0.64%)
Oct 23, 2017 36.01 36.42 35.92 36.10 5,615,080 +0.05(+0.15%)
Oct 20, 2017 35.88 36.17 35.80 36.04 6,701,826 +0.34(+0.95%)
Oct 19, 2017 35.65 35.85 35.53 35.71 6,904,588 +0.05(+0.15%)
Oct 18, 2017 35.85 35.99 35.58 35.65 6,874,048 -0.25(-0.70%)
Oct 17, 2017 35.56 35.94 35.53 35.90 5,210,186 +0.32(+0.89%)
Oct 16, 2017 35.88 35.91 35.40 35.58 6,182,946 -0.45(-1.25%)
Oct 13, 2017 35.90 36.23 35.78 36.03 5,299,036 +0.15(+0.40%)
Oct 12, 2017 36.22 36.22 35.56 35.89 6,957,872 -0.39(-1.06%)
Oct 11, 2017 36.23 36.47 36.11 36.28 5,909,920 +0.15(+0.42%)
Oct 10, 2017 36.55 36.62 36.08 36.12 5,821,926 -0.39(-1.07%)
Oct 09, 2017 36.82 36.93 36.40 36.51 3,640,138 -0.28(-0.77%)
Oct 06, 2017 36.75 36.98 36.55 36.80 4,127,364 -0.10(-0.28%)
Oct 05, 2017 36.72 36.95 36.60 36.90 7,773,732 +0.08(+0.22%)
Oct 04, 2017 36.82 36.94 36.55 36.83 5,613,374 -0.08(-0.23%)
Oct 03, 2017 36.76 36.99 36.64 36.91 3,971,300 +0.21(+0.57%)
Oct 02, 2017 36.85 36.88 36.37 36.70 5,896,150 -0.17(-0.45%)
Sep 29, 2017 37.04 37.19 36.81 36.87 5,972,940 -0.11(-0.30%)
Sep 28, 2017 37.03 37.12 36.76 36.97 4,917,214 -0.11(-0.28%)
Sep 27, 2017 37.19 36.69 37.08 4,674,064 +0.19(+0.52%)
Sep 26, 2017 37.00 37.19 36.76 36.89 5,863,654 -0.03(-0.07%)
Sep 25, 2017 36.26 36.99 36.15 36.92 10,140,022 +0.69(+1.90%)
Sep 22, 2017 36.33 36.45 36.08 36.22 8,517,494 -0.19(-0.51%)
Sep 21, 2017 36.27 36.58 36.22 36.41 7,468,030 +0.20(+0.55%)
Sep 20, 2017 36.40 36.41 35.97 36.21 9,761,294 -0.21(-0.56%)
Sep 19, 2017 36.79 36.83 36.40 36.42 5,666,790 -0.29(-0.80%)
Sep 18, 2017 36.94 36.95 36.56 36.71 3,889,828 -0.16(-0.43%)
Sep 15, 2017 36.60 36.88 36.28 36.87 8,045,572 +0.26(+0.72%)
Sep 14, 2017 36.76 36.78 36.43 36.60 6,972,154 -0.14(-0.38%)
Sep 13, 2017 36.83 37.11 36.70 36.74 7,605,838 -0.03(-0.07%)
Sep 12, 2017 36.50 37.15 36.50 36.77 5,713,820 +0.35(+0.96%)
Sep 11, 2017 36.20 36.50 36.00 36.42 6,392,532 +0.22(+0.62%)
Sep 08, 2017 36.49 36.49 35.86 36.20 5,362,808 -0.26(-0.73%)
Sep 07, 2017 36.75 36.83 36.28 36.46 5,414,508 -0.05(-0.15%)
Sep 06, 2017 36.20 36.55 36.17 36.51 6,045,672 +0.35(+0.95%)
Sep 05, 2017 36.08 36.28 35.86 36.17 6,549,464 -0.02(-0.06%)
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