Financial News

TJX Companies (NY: TJX )

68.93 USD +0.45 (+0.66%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.220 5.242 5.128 5.228 12,797,600 +0.01(+0.14%)
Aug 30, 2005 5.263 5.265 5.170 5.220 10,889,600 -0.06(-1.04%)
Aug 29, 2005 5.287 5.312 5.220 5.275 8,279,200 -0.01(-0.24%)
Aug 26, 2005 5.295 5.308 5.250 5.287 8,985,600 -0.01(-0.14%)
Aug 25, 2005 5.317 5.385 5.275 5.295 11,036,400 -0.01(-0.24%)
Aug 24, 2005 5.348 5.362 5.298 5.308 10,472,000 -0.06(-1.16%)
Aug 23, 2005 5.375 5.412 5.338 5.370 12,704,000 -0.00(-0.05%)
Aug 22, 2005 5.530 5.530 5.343 5.372 7,250,000 -0.01(-0.09%)
Aug 19, 2005 5.440 5.442 5.350 5.378 10,968,400 -0.06(-1.15%)
Aug 18, 2005 5.503 5.503 5.425 5.440 11,653,600 -0.06(-1.14%)
Aug 17, 2005 5.495 5.562 5.463 5.503 19,263,200 -0.02(-0.36%)
Aug 16, 2005 5.565 5.595 5.500 5.522 18,420,400 -0.17(-2.94%)
Aug 15, 2005 5.685 5.713 5.605 5.690 6,987,600 +0.01(+0.09%)
Aug 12, 2005 5.730 5.763 5.652 5.685 11,561,600 -0.05(-0.79%)
Aug 11, 2005 5.730 5.747 5.685 5.730 6,072,000 +0.00(+0.00%)
Aug 10, 2005 5.737 5.822 5.715 5.730 8,942,400 +0.03(+0.53%)
Aug 09, 2005 5.650 5.713 5.645 5.700 8,255,200 +0.06(+1.06%)
Aug 08, 2005 5.655 5.720 5.638 5.640 6,594,400 -0.02(-0.27%)
Aug 05, 2005 5.650 5.692 5.620 5.655 8,276,000 -0.02(-0.35%)
Aug 04, 2005 5.713 5.753 5.562 5.675 15,919,600 -0.04(-0.61%)
Aug 03, 2005 5.745 5.745 5.695 5.710 13,998,000 -0.03(-0.57%)
Aug 02, 2005 5.827 5.835 5.735 5.742 11,690,000 -0.09(-1.59%)
Aug 01, 2005 5.900 5.900 5.765 5.835 12,238,400 -0.04(-0.72%)
Jul 29, 2005 5.945 5.960 5.875 5.878 5,559,200 -0.08(-1.30%)
Jul 28, 2005 5.960 5.960 5.902 5.955 11,113,600 -0.00(-0.08%)
Jul 27, 2005 5.925 5.960 5.895 5.960 7,975,200 +0.07(+1.10%)
Jul 26, 2005 5.987 6.000 5.880 5.895 8,436,800 -0.11(-1.83%)
Jul 25, 2005 6.050 6.082 5.973 6.005 8,270,000 -0.04(-0.74%)
Jul 22, 2005 5.975 6.070 5.975 6.050 7,580,000 +0.07(+1.13%)
Jul 21, 2005 6.020 6.022 5.960 5.982 8,522,800 -0.04(-0.75%)
Jul 20, 2005 6.027 6.037 5.940 6.027 5,005,200 +0.00(+0.00%)
Jul 19, 2005 5.938 6.032 5.902 6.027 8,756,400 +0.10(+1.77%)
Jul 18, 2005 5.888 5.940 5.865 5.923 11,830,000 +0.04(+0.64%)
Jul 15, 2005 5.803 5.910 5.790 5.885 12,233,200 +0.08(+1.47%)
Jul 14, 2005 5.895 5.920 5.787 5.800 13,777,200 -0.08(-1.32%)
Jul 13, 2005 5.900 5.957 5.830 5.878 11,991,600 -0.04(-0.76%)
Jul 12, 2005 5.888 5.938 5.860 5.923 13,024,800 -0.00(-0.08%)
Jul 11, 2005 5.987 6.010 5.900 5.928 12,301,200 -0.06(-1.00%)
Jul 08, 2005 6.005 6.008 5.890 5.987 20,987,200 -0.04(-0.70%)
Jul 07, 2005 6.115 6.115 5.987 6.030 13,532,000 -0.12(-1.95%)
Jul 06, 2005 6.247 6.275 6.145 6.150 15,969,600 -0.10(-1.64%)
Jul 05, 2005 6.100 6.268 6.100 6.253 10,386,800 +0.14(+2.21%)
Jul 01, 2005 6.150 6.150 6.048 6.117 5,723,200 +0.03(+0.49%)
Jun 30, 2005 6.090 6.150 6.075 6.088 8,552,400 -0.03(-0.45%)
Jun 29, 2005 6.098 6.122 6.045 6.115 8,117,200 +0.02(+0.29%)
Jun 28, 2005 5.978 6.098 5.975 6.098 4,830,400 +0.14(+2.39%)
Jun 27, 2005 5.950 5.975 5.933 5.955 5,342,400 +0.00(+0.00%)
Jun 24, 2005 6.000 6.013 5.907 5.955 9,453,600 -0.04(-0.75%)
Jun 23, 2005 6.112 6.170 6.000 6.000 7,755,200 -0.14(-2.24%)
Jun 22, 2005 6.077 6.165 6.065 6.138 8,443,200 +0.06(+0.99%)
Jun 21, 2005 6.055 6.120 6.020 6.077 5,778,800 +0.01(+0.16%)
Jun 20, 2005 6.060 6.095 6.018 6.067 5,867,600 -0.07(-1.10%)
Jun 17, 2005 6.062 6.138 6.062 6.135 14,569,200 +0.08(+1.24%)
Jun 16, 2005 5.978 6.062 5.933 6.060 13,018,400 +0.06(+1.00%)
Jun 15, 2005 6.043 6.045 5.875 6.000 10,234,800 +0.01(+0.13%)
Jun 14, 2005 5.790 6.000 5.790 5.992 9,906,000 +0.18(+3.05%)
Jun 13, 2005 5.825 5.857 5.787 5.815 6,194,400 -0.01(-0.26%)
Jun 10, 2005 5.800 5.855 5.777 5.830 11,254,400 +0.06(+1.04%)
Jun 09, 2005 5.680 5.787 5.655 5.770 6,444,400 +0.09(+1.58%)
Jun 08, 2005 5.787 5.787 5.678 5.680 5,105,200 -0.09(-1.56%)
Jun 07, 2005 5.737 5.808 5.713 5.770 9,419,200 +0.06(+1.01%)
Jun 06, 2005 5.675 5.718 5.675 5.713 5,644,400 +0.04(+0.66%)
Jun 03, 2005 5.725 5.768 5.640 5.675 10,828,800 -0.06(-1.09%)
Jun 02, 2005 5.688 5.750 5.683 5.737 11,584,800 +0.02(+0.39%)
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