Financial News

TJX Companies (NY: TJX )

69.99 USD +0.75 (+1.08%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.688 6.723 6.610 6.688 13,898,400 +0.00(+0.00%)
Aug 30, 2006 6.680 6.700 6.612 6.688 13,118,800 +0.01(+0.15%)
Aug 29, 2006 6.548 6.705 6.500 6.678 14,024,000 +0.02(+0.34%)
Aug 28, 2006 6.553 6.702 6.553 6.655 9,192,800 +0.11(+1.60%)
Aug 25, 2006 6.525 6.567 6.487 6.550 10,150,000 +0.00(+0.00%)
Aug 24, 2006 6.725 6.740 6.540 6.550 10,707,200 -0.17(-2.57%)
Aug 23, 2006 6.705 6.742 6.650 6.723 7,304,400 +0.00(+0.00%)
Aug 22, 2006 6.740 6.740 6.678 6.723 6,842,000 -0.02(-0.26%)
Aug 21, 2006 6.652 6.750 6.640 6.740 8,323,200 +0.04(+0.60%)
Aug 18, 2006 6.750 6.750 6.655 6.700 8,802,800 -0.04(-0.63%)
Aug 17, 2006 6.713 6.808 6.692 6.742 13,888,800 +0.00(+0.04%)
Aug 16, 2006 6.588 6.750 6.588 6.740 13,594,400 +0.02(+0.33%)
Aug 15, 2006 6.675 6.763 6.657 6.718 27,861,200 +0.11(+1.70%)
Aug 14, 2006 6.700 6.750 6.595 6.605 22,730,000 -0.07(-1.12%)
Aug 11, 2006 6.518 6.680 6.508 6.680 18,675,600 +0.16(+2.49%)
Aug 10, 2006 6.287 6.537 6.253 6.518 15,194,400 +0.18(+2.88%)
Aug 09, 2006 6.435 6.470 6.335 6.335 7,500,000 -0.05(-0.78%)
Aug 08, 2006 6.478 6.495 6.383 6.385 9,923,200 -0.07(-1.01%)
Aug 07, 2006 6.338 6.473 6.335 6.450 11,676,000 +0.00(+0.04%)
Aug 04, 2006 6.455 6.510 6.410 6.447 21,058,000 +0.05(+0.86%)
Aug 03, 2006 6.050 6.405 6.025 6.393 16,197,200 +0.34(+5.66%)
Aug 02, 2006 6.165 6.168 6.022 6.050 15,369,600 -0.12(-1.87%)
Aug 01, 2006 6.095 6.173 6.000 6.165 14,138,400 +0.07(+1.19%)
Jul 31, 2006 6.143 6.185 6.067 6.093 6,074,000 -0.03(-0.49%)
Jul 28, 2006 6.067 6.160 6.043 6.122 7,690,000 +0.09(+1.58%)
Jul 27, 2006 6.157 6.220 6.013 6.027 9,022,000 -0.09(-1.47%)
Jul 26, 2006 6.237 6.240 6.112 6.117 8,776,000 -0.13(-2.04%)
Jul 25, 2006 6.130 6.277 6.090 6.245 12,882,400 +0.07(+1.09%)
Jul 24, 2006 5.920 6.195 6.020 6.178 13,795,200 +0.26(+4.39%)
Jul 21, 2006 5.997 6.005 5.918 5.918 8,219,600 -0.07(-1.21%)
Jul 20, 2006 6.095 6.107 5.980 5.990 7,206,800 -0.13(-2.08%)
Jul 19, 2006 5.872 6.150 5.902 6.117 12,933,200 +0.25(+4.22%)
Jul 18, 2006 5.963 5.963 5.777 5.870 19,768,400 -0.12(-1.96%)
Jul 17, 2006 5.820 6.000 5.810 5.987 9,550,400 +0.14(+2.39%)
Jul 14, 2006 5.897 5.952 5.803 5.848 10,242,000 -0.08(-1.35%)
Jul 13, 2006 5.982 6.022 5.878 5.928 15,180,800 -0.08(-1.37%)
Jul 12, 2006 6.053 6.150 6.000 6.010 9,801,600 +0.04(+0.59%)
Jul 11, 2006 5.938 5.992 5.855 5.975 7,759,200 +0.00(+0.04%)
Jul 10, 2006 5.915 6.062 5.915 5.973 9,202,400 +0.06(+0.97%)
Jul 07, 2006 5.775 5.927 5.760 5.915 18,037,200 +0.07(+1.24%)
Jul 06, 2006 5.825 5.855 5.718 5.843 26,228,800 +0.29(+5.13%)
Jul 05, 2006 5.612 5.650 5.540 5.558 12,408,800 -0.10(-1.72%)
Jul 03, 2006 5.720 5.735 5.622 5.655 3,374,400 -0.06(-1.05%)
Jun 30, 2006 5.710 5.728 5.668 5.715 8,382,000 +0.03(+0.53%)
Jun 29, 2006 5.683 5.702 5.635 5.685 9,512,800 +0.05(+0.93%)
Jun 28, 2006 5.638 5.673 5.555 5.633 6,231,600 +0.01(+0.13%)
Jun 27, 2006 5.683 5.723 5.620 5.625 7,652,400 -0.07(-1.27%)
Jun 26, 2006 5.685 5.740 5.675 5.697 6,670,800 -0.00(-0.04%)
Jun 23, 2006 5.700 5.760 5.655 5.700 8,153,200 -0.03(-0.48%)
Jun 22, 2006 5.723 5.750 5.673 5.728 6,544,000 -0.01(-0.22%)
Jun 21, 2006 5.662 5.750 5.660 5.740 5,042,800 +0.07(+1.19%)
Jun 20, 2006 5.650 5.705 5.620 5.673 5,628,000 +0.02(+0.40%)
Jun 19, 2006 5.723 5.737 5.617 5.650 6,698,000 -0.05(-0.83%)
Jun 16, 2006 5.737 5.750 5.683 5.697 8,800,800 -0.04(-0.70%)
Jun 15, 2006 5.628 5.755 5.617 5.737 12,259,600 +0.11(+2.00%)
Jun 14, 2006 5.562 5.713 5.555 5.625 13,986,000 +0.07(+1.17%)
Jun 13, 2006 5.625 5.697 5.560 5.560 13,449,200 -0.06(-1.11%)
Jun 12, 2006 5.775 5.798 5.620 5.622 10,003,200 -0.13(-2.26%)
Jun 09, 2006 5.817 5.850 5.750 5.753 6,555,200 -0.07(-1.20%)
Jun 08, 2006 5.750 5.862 5.662 5.822 10,478,000 +0.08(+1.39%)
Jun 07, 2006 5.817 5.857 5.742 5.742 7,300,400 -0.08(-1.37%)
Jun 06, 2006 5.845 5.875 5.728 5.822 8,212,400 +0.01(+0.26%)
Jun 05, 2006 5.893 5.910 5.805 5.808 5,423,200 -0.12(-1.98%)
Jun 02, 2006 5.995 5.997 5.857 5.925 7,123,200 -0.07(-1.13%)
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