Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.353 4.390 4.264 4.264 3,604,639 -0.10(-2.35%)
Nov 27, 2002 4.140 4.380 4.131 4.366 7,035,793 +0.25(+6.03%)
Nov 26, 2002 4.260 4.290 4.118 4.118 14,466,289 -0.18(-4.26%)
Nov 25, 2002 4.323 4.338 4.216 4.301 8,987,274 +0.02(+0.51%)
Nov 22, 2002 4.292 4.356 4.257 4.279 9,696,820 -0.01(-0.30%)
Nov 21, 2002 4.288 4.338 4.260 4.292 8,752,748 +0.04(+1.03%)
Nov 20, 2002 4.190 4.260 4.162 4.249 13,746,188 +0.06(+1.40%)
Nov 19, 2002 4.305 4.305 4.162 4.190 11,109,945 -0.11(-2.63%)
Nov 18, 2002 4.358 4.360 4.271 4.303 9,399,416 -0.07(-1.59%)
Nov 15, 2002 4.292 4.456 4.292 4.373 11,356,863 -0.04(-0.89%)
Nov 14, 2002 4.412 4.454 4.364 4.412 7,913,317 +0.10(+2.27%)
Nov 13, 2002 4.349 4.380 4.205 4.314 17,684,488 -0.04(-1.00%)
Nov 12, 2002 4.478 4.493 4.351 4.358 17,952,060 -0.14(-3.15%)
Nov 11, 2002 4.543 4.554 4.464 4.499 11,472,520 -0.05(-1.01%)
Nov 08, 2002 4.554 4.634 4.519 4.545 8,328,213 +0.01(+0.29%)
Nov 07, 2002 4.521 4.600 4.521 4.532 12,965,963 -0.04(-0.95%)
Nov 06, 2002 4.580 4.624 4.549 4.576 13,708,094 -0.02(-0.38%)
Nov 05, 2002 4.427 4.593 4.425 4.593 16,627,513 +0.14(+3.08%)
Nov 04, 2002 4.650 4.676 4.443 4.456 14,790,771 -0.14(-3.03%)
Nov 01, 2002 4.473 4.597 4.445 4.595 9,295,692 +0.12(+2.78%)
Oct 31, 2002 4.434 4.532 4.403 4.471 8,108,832 +0.03(+0.59%)
Oct 30, 2002 4.467 4.539 4.384 4.445 15,483,336 -0.03(-0.73%)
Oct 29, 2002 4.456 4.554 4.303 4.478 11,584,964 +0.05(+1.23%)
Oct 28, 2002 4.587 4.595 4.410 4.423 13,002,679 -0.08(-1.89%)
Oct 25, 2002 4.375 4.510 4.312 4.508 9,669,283 +0.15(+3.50%)
Oct 24, 2002 4.576 4.576 4.336 4.356 21,284,996 -0.17(-3.80%)
Oct 23, 2002 4.456 4.543 4.390 4.528 17,058,932 +0.07(+1.46%)
Oct 22, 2002 4.358 4.484 4.336 4.462 22,262,572 +0.10(+2.40%)
Oct 21, 2002 4.216 4.360 4.105 4.358 11,675,838 +0.14(+3.20%)
Oct 18, 2002 4.042 4.255 4.035 4.223 16,166,262 +0.10(+2.54%)
Oct 17, 2002 4.162 4.181 4.057 4.118 12,968,257 +0.10(+2.55%)
Oct 16, 2002 4.142 4.203 4.003 4.016 9,364,077 -0.13(-3.05%)
Oct 15, 2002 4.151 4.155 4.074 4.142 9,028,121 +0.20(+5.03%)
Oct 14, 2002 3.933 4.074 3.902 3.944 9,438,428 -0.01(-0.28%)
Oct 11, 2002 3.704 4.031 3.702 3.955 17,334,304 +0.39(+10.81%)
Oct 10, 2002 3.530 3.650 3.508 3.569 32,407,792 -0.03(-0.97%)
Oct 09, 2002 3.641 3.745 3.595 3.604 13,844,404 -0.12(-3.22%)
Oct 08, 2002 3.650 3.776 3.576 3.724 19,373,446 +0.11(+3.08%)
Oct 07, 2002 3.639 3.717 3.562 3.613 15,376,858 -0.06(-1.72%)
Oct 04, 2002 3.656 3.765 3.530 3.676 18,178,784 +0.02(+0.54%)
Oct 03, 2002 3.750 3.769 3.565 3.656 18,530,344 -0.15(-3.89%)
Oct 02, 2002 3.820 3.900 3.724 3.804 14,241,860 -0.01(-0.23%)
Oct 01, 2002 3.704 3.874 3.634 3.813 36,302,492 +0.11(+2.94%)
Sep 30, 2002 3.835 3.835 3.702 3.704 38,399,460 -0.25(-6.34%)
Sep 27, 2002 4.142 4.142 3.955 3.955 16,066,210 -0.19(-4.47%)
Sep 26, 2002 4.183 4.203 4.129 4.140 32,021,352 -0.02(-0.52%)
Sep 25, 2002 4.216 4.225 4.162 4.162 22,195,566 -0.05(-1.29%)
Sep 24, 2002 4.238 4.303 4.205 4.216 10,352,209 -0.10(-2.27%)
Sep 23, 2002 4.336 4.351 4.247 4.314 11,710,259 -0.07(-1.49%)
Sep 20, 2002 4.425 4.425 4.325 4.380 15,929,900 -0.04(-0.99%)
Sep 19, 2002 4.403 4.521 4.403 4.423 6,647,976 -0.04(-0.88%)
Sep 18, 2002 4.467 4.506 4.371 4.462 9,172,692 -0.00(-0.10%)
Sep 17, 2002 4.567 4.619 4.456 4.467 7,284,089 -0.05(-1.01%)
Sep 16, 2002 4.445 4.541 4.427 4.512 6,461,181 +0.01(+0.29%)
Sep 13, 2002 4.434 4.510 4.345 4.499 9,510,484 +0.07(+1.47%)
Sep 12, 2002 4.521 4.543 4.382 4.434 10,492,190 -0.14(-3.10%)
Sep 11, 2002 4.652 4.667 4.576 4.576 4,557,432 -0.02(-0.47%)
Sep 10, 2002 4.499 4.597 4.451 4.597 10,293,004 +0.15(+3.28%)
Sep 09, 2002 4.406 4.467 4.336 4.451 7,806,380 +0.00(+0.05%)
Sep 06, 2002 4.347 4.464 4.347 4.449 6,860,931 +0.14(+3.13%)
Sep 05, 2002 4.183 4.377 4.183 4.314 11,421,576 -0.01(-0.25%)
Sep 04, 2002 4.227 4.340 4.205 4.325 8,614,602 +0.13(+3.06%)
Sep 03, 2002 4.312 4.353 4.177 4.196 9,041,431 -0.11(-2.63%)
Aug 30, 2002 4.316 4.412 4.277 4.310 7,326,312 -0.06(-1.40%)
Aug 29, 2002 4.251 4.417 4.196 4.371 11,970,946 +0.12(+2.87%)
Aug 28, 2002 4.329 4.353 4.249 4.249 17,833,648 -0.12(-2.84%)
Aug 27, 2002 4.423 4.454 4.347 4.373 14,829,323 -0.09(-2.10%)
Aug 26, 2002 4.281 4.467 4.277 4.467 10,868,993 +0.16(+3.80%)
Aug 23, 2002 4.467 4.469 4.295 4.303 11,949,834 -0.26(-5.73%)
Aug 22, 2002 4.478 4.587 4.419 4.565 7,988,586 +0.08(+1.70%)
Aug 21, 2002 4.445 4.488 4.340 4.488 9,818,443 +0.10(+2.23%)
Aug 20, 2002 4.502 4.502 4.314 4.390 13,818,703 -0.14(-3.17%)
Aug 16, 2002 4.499 4.576 4.347 4.534 14,606,730 +0.07(+1.51%)
Aug 15, 2002 4.260 4.473 4.216 4.467 23,219,036 +0.26(+6.22%)
Aug 14, 2002 4.074 4.227 4.031 4.205 22,643,048 +0.12(+2.93%)
Aug 13, 2002 3.911 4.140 3.885 4.085 20,837,056 +0.16(+4.17%)
Aug 12, 2002 3.878 3.922 3.780 3.922 10,926,822 +0.19(+5.02%)
Aug 07, 2002 3.780 3.817 3.691 3.735 10,567,918 -0.02(-0.64%)
Aug 06, 2002 3.684 3.813 3.684 3.759 14,069,751 +0.10(+2.74%)
Aug 05, 2002 3.759 3.774 3.615 3.658 45,895 -0.11(-3.00%)
Aug 02, 2002 3.833 3.833 3.682 3.772 15,050,081 -0.06(-1.59%)
Aug 01, 2002 3.867 3.883 3.761 3.833 20,298,700 -0.03(-0.79%)
Jul 31, 2002 3.935 3.935 3.704 3.863 15,587,519 -0.05(-1.23%)
Jul 30, 2002 4.074 4.074 3.885 3.911 11,209,538 -0.20(-4.77%)
Jul 29, 2002 3.937 4.118 3.867 4.107 15,616,433 +0.22(+5.78%)
Jul 26, 2002 3.867 3.915 3.826 3.883 9,911,611 -0.03(-0.72%)
Jul 25, 2002 3.839 3.915 3.785 3.911 20,160,554 -0.02(-0.39%)
Jul 24, 2002 3.436 4.009 3.334 3.926 24,613,344 +0.44(+12.48%)
Jul 23, 2002 3.606 3.660 3.443 3.491 15,720,616 -0.12(-3.20%)
Jul 22, 2002 3.599 3.711 3.453 3.606 19,806,700 -0.04(-1.02%)
Jul 19, 2002 3.748 3.759 3.606 3.643 13,290,903 -0.18(-4.73%)
Jul 17, 2002 3.835 3.878 3.663 3.824 19,797,520 -0.32(-7.78%)
Jul 12, 2002 4.286 4.310 4.096 4.146 11,939,278 -0.16(-3.74%)
Jul 11, 2002 4.310 4.419 4.188 4.308 19,650,196 -0.00(-0.05%)
Jul 10, 2002 4.401 4.499 4.303 4.310 12,237,141 -0.10(-2.27%)
Jul 09, 2002 4.303 4.532 4.303 4.410 11,876,401 +0.10(+2.22%)
Jul 08, 2002 4.412 4.412 4.314 4.314 9,142,860 -0.10(-2.22%)
Jul 05, 2002 4.292 4.425 4.271 4.412 4,462,428 +0.19(+4.54%)
Jul 04, 2002 4.179 4.260 4.127 4.220 11,755,237 +0.00(+0.00%)
Jul 03, 2002 4.179 4.260 4.127 4.220 137,686 +0.04(+0.99%)
Jul 02, 2002 4.140 4.238 4.140 4.179 10,900,661 +0.01(+0.26%)
Jul 01, 2002 4.251 4.340 4.168 4.168 10,749,206 -0.10(-2.45%)
Jun 28, 2002 4.255 4.364 4.201 4.273 12,521,234 +0.03(+0.72%)
Jun 27, 2002 4.281 4.321 4.140 4.242 13,250,056 +0.02(+0.36%)
Jun 26, 2002 4.264 4.432 4.157 4.227 15,475,992 -0.04(-0.87%)
Jun 25, 2002 4.275 4.412 4.249 4.264 16,689,013 -0.04(-0.86%)
Jun 21, 2002 4.238 4.356 4.238 4.301 9,949,705 -0.06(-1.30%)
Jun 20, 2002 4.423 4.473 4.358 4.358 7,153,286 -0.11(-2.44%)
Jun 19, 2002 4.417 4.491 4.399 4.467 13,946,751 +0.03(+0.74%)
Jun 18, 2002 4.467 4.469 4.332 4.434 16,936,848 +0.02(+0.39%)
Jun 17, 2002 4.358 4.434 4.336 4.417 12,327,555 +0.06(+1.35%)
Jun 14, 2002 4.412 4.456 4.288 4.358 12,395,939 -0.16(-3.61%)
Jun 12, 2002 4.532 4.589 4.499 4.521 9,510,484 -0.03(-0.72%)
Jun 11, 2002 4.674 4.680 4.536 4.554 11,382,565 -0.01(-0.24%)
Jun 10, 2002 4.593 4.604 4.536 4.565 9,957,048 -0.03(-0.62%)
Jun 07, 2002 4.576 4.637 4.543 4.593 11,581,293 -0.06(-1.36%)
Jun 06, 2002 4.619 4.656 4.488 4.656 11,490,419 +0.08(+1.76%)
Jun 05, 2002 4.532 4.606 4.508 4.576 16,404,919 -0.02(-0.43%)
May 31, 2002 4.543 4.619 4.528 4.595 12,676,820 +0.09(+2.03%)
May 28, 2002 4.565 4.595 4.488 4.504 6,326,248 -0.06(-1.29%)
May 27, 2002 4.619 4.624 4.554 4.563 9,001,502 +0.00(+0.00%)
May 24, 2002 4.619 4.624 4.554 4.563 9,001,502 -0.00(-0.05%)
May 23, 2002 4.576 4.619 4.521 4.565 11,801,133 +0.02(+0.48%)
May 22, 2002 4.521 4.547 4.430 4.543 11,089,292 -0.02(-0.48%)
May 21, 2002 4.641 4.641 4.469 4.565 7,862,832 -0.03(-0.71%)
May 20, 2002 4.628 4.634 4.587 4.597 5,656,631 -0.03(-0.66%)
May 17, 2002 4.567 4.641 4.530 4.628 11,509,696 +0.04(+0.85%)
May 16, 2002 4.597 4.630 4.549 4.589 13,705,341 -0.03(-0.61%)
May 15, 2002 4.641 4.656 4.576 4.617 11,917,248 -0.04(-0.84%)
May 14, 2002 4.615 4.691 4.573 4.656 14,363,483 +0.15(+3.29%)
May 13, 2002 4.587 4.602 4.401 4.508 22,052,372 -0.13(-2.86%)
May 10, 2002 4.739 4.750 4.613 4.641 8,217,146 -0.14(-2.96%)
May 09, 2002 4.682 4.793 4.682 4.783 12,338,111 +0.04(+0.94%)
May 06, 2002 4.786 4.832 4.731 4.738 7,251,503 -0.05(-1.07%)
May 03, 2002 4.802 4.840 4.749 4.789 15,575,127 -0.01(-0.27%)
May 02, 2002 4.743 4.816 4.743 4.802 10,107,126 +0.04(+0.89%)
May 01, 2002 4.748 4.803 4.679 4.760 12,221,077 +0.01(+0.25%)
Apr 30, 2002 4.732 4.755 4.712 4.748 12,752,548 -0.03(-0.71%)
Apr 29, 2002 4.786 4.826 4.746 4.782 17,145,674 +0.01(+0.14%)
Apr 26, 2002 4.761 4.808 4.750 4.775 11,260,942 +0.04(+0.80%)
Apr 25, 2002 4.619 4.755 4.592 4.737 14,032,117 +0.09(+1.95%)
Apr 24, 2002 4.667 4.709 4.643 4.646 13,606,206 +0.01(+0.14%)
Apr 23, 2002 4.612 4.716 4.600 4.640 8,085,884 +0.05(+1.09%)
Apr 22, 2002 4.593 4.679 4.577 4.590 10,631,254 -0.03(-0.54%)
Apr 19, 2002 4.679 4.685 4.581 4.615 8,285,071 -0.04(-0.77%)
Apr 18, 2002 4.595 4.685 4.595 4.651 8,801,856 +0.06(+1.23%)
Apr 17, 2002 4.608 4.639 4.566 4.594 5,522,157 -0.02(-0.52%)
Apr 16, 2002 4.548 4.637 4.521 4.618 7,820,608 +0.09(+1.90%)
Apr 15, 2002 4.579 4.605 4.514 4.532 9,403,088 -0.05(-1.02%)
Apr 12, 2002 4.510 4.587 4.506 4.579 1,927,614 +0.09(+1.99%)
Apr 11, 2002 4.521 4.573 4.467 4.490 13,239,041 -0.02(-0.39%)
Apr 10, 2002 4.433 4.558 4.430 4.507 19,637,804 +0.07(+1.67%)
Apr 09, 2002 4.436 4.452 4.418 4.433 12,189,868 +0.08(+1.72%)
Apr 08, 2002 4.238 4.384 4.231 4.358 14,485,566 +0.10(+2.35%)
Apr 05, 2002 4.222 4.285 4.222 4.257 9,717,014 +0.05(+1.24%)
Apr 04, 2002 4.167 4.216 4.167 4.205 19,255,952 +0.01(+0.26%)
Apr 03, 2002 4.212 4.276 4.180 4.194 275,373 -0.04(-1.05%)
Apr 02, 2002 4.292 4.292 4.205 4.239 19,493,692 -0.06(-1.42%)
Apr 01, 2002 4.332 4.333 4.255 4.300 13,475,863 -0.06(-1.35%)
Mar 29, 2002 4.292 4.401 4.287 4.359 19,184,356 +0.00(+0.00%)
Mar 28, 2002 4.292 4.401 4.287 4.359 19,184,356 +0.08(+1.96%)
Mar 27, 2002 4.173 4.275 4.164 4.275 8,725,669 +0.10(+2.45%)
Mar 26, 2002 4.156 4.249 4.156 4.173 6,915,547 +0.02(+0.39%)
Mar 25, 2002 4.222 4.227 4.141 4.156 7,739,832 -0.07(-1.65%)
Mar 22, 2002 4.273 4.295 4.214 4.226 7,479,145 -0.06(-1.35%)
Mar 21, 2002 4.358 4.389 4.260 4.284 8,077,623 -0.11(-2.43%)
Mar 20, 2002 4.310 4.390 4.295 4.390 13,705,341 +0.08(+1.97%)
Mar 19, 2002 4.276 4.328 4.218 4.305 10,098,865 +0.08(+1.99%)
Mar 18, 2002 4.238 4.281 4.165 4.222 8,795,431 -0.03(-0.67%)
Mar 15, 2002 4.223 4.263 4.208 4.250 11,419,740 +0.03(+0.67%)
Mar 14, 2002 4.287 4.303 4.222 4.222 17,692,750 -0.02(-0.39%)
Mar 13, 2002 4.232 4.259 4.183 4.238 9,548,118 +0.00(+0.00%)
Mar 12, 2002 4.222 4.256 4.195 4.238 12,528,578 -0.05(-1.22%)
Mar 11, 2002 4.341 4.341 4.205 4.290 14,760,939 -0.06(-1.45%)
Mar 08, 2002 4.445 4.451 4.271 4.353 17,935,078 +0.02(+0.45%)
Mar 07, 2002 4.303 4.356 4.228 4.334 26,146,716 +0.24(+5.94%)
Mar 06, 2002 4.031 4.113 4.027 4.091 20,879,738 +0.09(+2.18%)
Mar 05, 2002 4.085 4.102 3.999 4.004 21,183,568 -0.14(-3.34%)
Mar 04, 2002 4.200 4.200 4.140 4.142 20,299,618 -0.00(-0.08%)
Mar 01, 2002 4.167 4.194 4.129 4.145 11,148,038 +0.01(+0.21%)
Feb 28, 2002 4.140 4.253 4.093 4.137 33,961,816 +0.06(+1.39%)
Feb 27, 2002 3.873 4.123 3.867 4.080 31,674,382 +0.27(+7.06%)
Feb 26, 2002 3.867 3.867 3.761 3.811 44,651,816 +0.10(+2.73%)
Feb 25, 2002 3.884 3.943 3.710 3.710 34,614,452 -0.19(-4.81%)
Feb 22, 2002 3.895 3.931 3.825 3.897 325,307,936 +0.01(+0.31%)
Feb 21, 2002 3.867 4.020 3.833 3.885 22,837,644 -0.01(-0.22%)
Feb 20, 2002 3.976 3.982 3.864 3.894 14,818,767 -0.03(-0.64%)
Feb 19, 2002 4.031 4.071 3.911 3.919 10,461,440 -0.16(-3.98%)
Feb 18, 2002 4.151 4.151 4.004 4.081 11,558,345 +0.00(+0.00%)
Feb 15, 2002 4.151 4.151 4.004 4.081 11,356,404 -0.10(-2.32%)
Feb 14, 2002 4.216 4.216 4.130 4.178 10,884,598 -0.04(-0.90%)
Feb 13, 2002 4.121 4.216 4.121 4.216 14,355,222 +0.09(+2.30%)
Feb 12, 2002 4.085 4.121 4.036 4.121 8,983,602 +0.03(+0.75%)
Feb 11, 2002 3.982 4.108 3.976 4.091 24,399,930 +0.10(+2.40%)
Feb 08, 2002 4.004 4.031 3.911 3.995 34,100,420 -0.04(-0.89%)
Feb 07, 2002 4.249 4.276 3.889 4.031 43,868,840 -0.32(-7.43%)
Feb 06, 2002 4.390 4.390 4.320 4.354 7,709,541 -0.02(-0.37%)
Feb 05, 2002 4.352 4.421 4.322 4.371 9,707,835 +0.02(+0.43%)
Feb 04, 2002 4.469 4.475 4.349 4.352 10,678,985 -0.12(-2.61%)
Feb 01, 2002 4.478 4.519 4.439 4.469 15,251,104 -0.03(-0.77%)
Jan 31, 2002 4.390 4.532 4.382 4.504 16,095,583 +0.13(+2.96%)
Jan 30, 2002 4.321 4.375 4.249 4.374 13,574,079 +0.05(+1.26%)
Jan 29, 2002 4.390 4.452 4.314 4.320 9,228,685 -0.09(-2.12%)
Jan 28, 2002 4.358 4.436 4.346 4.413 13,318,900 +0.06(+1.27%)
Jan 25, 2002 4.385 4.412 4.335 4.358 6,739,308 -0.05(-1.21%)
Jan 24, 2002 4.418 4.418 4.344 4.411 9,274,580 +0.04(+1.02%)
Jan 23, 2002 4.279 4.380 4.279 4.366 14,760,021 +0.10(+2.27%)
Jan 22, 2002 4.252 4.333 4.243 4.269 7,264,353 +0.03(+0.82%)
Jan 21, 2002 4.222 4.272 4.222 4.235 10,487,142 +0.00(+0.00%)
Jan 18, 2002 4.222 4.272 4.222 4.235 91,791 +0.00(+0.08%)
Jan 17, 2002 4.200 4.241 4.174 4.231 7,214,786 +0.06(+1.54%)
Jan 16, 2002 4.272 4.272 4.167 4.167 9,975,865 -0.10(-2.45%)
Jan 15, 2002 4.281 4.292 4.238 4.272 10,848,799 +0.01(+0.18%)
Jan 14, 2002 4.276 4.336 4.254 4.264 8,245,601 +0.01(+0.23%)
Jan 11, 2002 4.429 4.429 4.254 4.254 14,397,446 -0.17(-3.84%)
Jan 10, 2002 4.385 4.459 4.348 4.424 19,627,708 +0.08(+1.88%)
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