Financial News

TJX Companies (NY: TJX )

69.45 USD +0.42 (+0.61%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.400 4.400 4.247 4.250 33,466,800 -0.29(-6.34%)
Sep 27, 2002 4.753 4.753 4.537 4.537 14,002,400 -0.21(-4.47%)
Sep 26, 2002 4.800 4.822 4.737 4.750 27,908,000 -0.03(-0.52%)
Sep 25, 2002 4.838 4.848 4.775 4.775 19,344,400 -0.06(-1.29%)
Sep 24, 2002 4.862 4.938 4.825 4.838 9,022,400 -0.11(-2.27%)
Sep 23, 2002 4.975 4.992 4.872 4.950 10,206,000 -0.08(-1.49%)
Sep 20, 2002 5.077 5.077 4.963 5.025 13,883,600 -0.05(-0.99%)
Sep 19, 2002 5.053 5.188 5.053 5.075 5,794,000 -0.04(-0.88%)
Sep 18, 2002 5.125 5.170 5.015 5.120 7,994,400 -0.00(-0.10%)
Sep 17, 2002 5.240 5.300 5.112 5.125 6,348,400 -0.05(-1.01%)
Sep 16, 2002 5.100 5.210 5.080 5.178 5,631,200 +0.02(+0.29%)
Sep 13, 2002 5.088 5.175 4.985 5.162 8,288,800 +0.07(+1.47%)
Sep 12, 2002 5.188 5.213 5.027 5.088 9,144,400 -0.16(-3.10%)
Sep 11, 2002 5.338 5.355 5.250 5.250 3,972,000 -0.03(-0.47%)
Sep 10, 2002 5.162 5.275 5.107 5.275 8,970,800 +0.17(+3.28%)
Sep 09, 2002 5.055 5.125 4.975 5.107 6,803,600 +0.00(+0.05%)
Sep 06, 2002 4.987 5.122 4.987 5.105 5,979,600 +0.16(+3.13%)
Sep 05, 2002 4.800 5.022 4.800 4.950 9,954,400 -0.01(-0.25%)
Sep 04, 2002 4.850 4.980 4.825 4.963 7,508,000 +0.15(+3.06%)
Sep 03, 2002 4.947 4.995 4.793 4.815 7,880,000 -0.13(-2.63%)
Aug 30, 2002 4.952 5.062 4.907 4.945 6,385,200 -0.07(-1.40%)
Aug 29, 2002 4.878 5.067 4.815 5.015 10,433,200 +0.14(+2.87%)
Aug 28, 2002 4.968 4.995 4.875 4.875 15,542,800 -0.14(-2.84%)
Aug 27, 2002 5.075 5.110 4.987 5.018 12,924,400 -0.11(-2.10%)
Aug 26, 2002 4.912 5.125 4.907 5.125 9,472,800 +0.19(+3.80%)
Aug 23, 2002 5.125 5.128 4.928 4.938 10,414,800 -0.30(-5.73%)
Aug 22, 2002 5.138 5.263 5.070 5.237 6,962,400 +0.09(+1.70%)
Aug 21, 2002 5.100 5.150 4.980 5.150 8,557,200 +0.11(+2.23%)
Aug 20, 2002 5.165 5.165 4.950 5.037 12,043,600 -0.17(-3.17%)
Aug 16, 2002 5.162 5.250 4.987 5.202 12,730,400 +0.08(+1.51%)
Aug 15, 2002 4.888 5.133 4.838 5.125 20,236,400 +0.30(+6.22%)
Aug 14, 2002 4.675 4.850 4.625 4.825 19,734,400 +0.14(+2.93%)
Aug 13, 2002 4.487 4.750 4.457 4.688 18,160,400 +0.19(+4.17%)
Aug 12, 2002 4.450 4.500 4.338 4.500 9,523,200 +0.21(+5.02%)
Aug 07, 2002 4.338 4.380 4.235 4.285 9,210,400 -0.03(-0.64%)
Aug 06, 2002 4.228 4.375 4.228 4.312 12,262,400 +0.12(+2.74%)
Aug 05, 2002 4.312 4.330 4.147 4.197 40,000 -0.13(-3.00%)
Aug 02, 2002 4.397 4.397 4.225 4.327 13,116,800 -0.07(-1.59%)
Aug 01, 2002 4.438 4.455 4.315 4.397 17,691,200 -0.04(-0.79%)
Jul 31, 2002 4.515 4.515 4.250 4.433 13,585,200 -0.05(-1.23%)
Jul 30, 2002 4.675 4.675 4.457 4.487 9,769,600 -0.23(-4.77%)
Jul 29, 2002 4.518 4.725 4.438 4.713 13,610,400 +0.26(+5.78%)
Jul 26, 2002 4.438 4.492 4.390 4.455 8,638,400 -0.03(-0.72%)
Jul 25, 2002 4.405 4.492 4.343 4.487 17,570,800 -0.02(-0.39%)
Jul 24, 2002 3.942 4.600 3.825 4.505 21,451,600 +0.50(+12.48%)
Jul 23, 2002 4.138 4.200 3.950 4.005 13,701,200 -0.13(-3.20%)
Jul 22, 2002 4.130 4.258 3.962 4.138 17,262,400 -0.04(-1.02%)
Jul 19, 2002 4.300 4.312 4.138 4.180 11,583,600 -0.21(-4.73%)
Jul 17, 2002 4.400 4.450 4.202 4.388 17,254,400 -0.37(-7.78%)
Jul 12, 2002 4.918 4.945 4.700 4.758 10,405,600 -0.18(-3.74%)
Jul 11, 2002 4.945 5.070 4.805 4.942 17,126,000 -0.00(-0.05%)
Jul 10, 2002 5.050 5.162 4.938 4.945 10,665,200 -0.11(-2.27%)
Jul 09, 2002 4.938 5.200 4.938 5.060 10,350,800 +0.11(+2.22%)
Jul 08, 2002 5.062 5.062 4.950 4.950 7,968,400 -0.11(-2.22%)
Jul 05, 2002 4.925 5.077 4.900 5.062 3,889,200 +0.22(+4.54%)
Jul 04, 2002 4.795 4.888 4.735 4.843 10,245,200 +0.00(+0.00%)
Jul 03, 2002 4.795 4.888 4.735 4.843 120,000 +0.05(+0.99%)
Jul 02, 2002 4.750 4.862 4.750 4.795 9,500,400 +0.01(+0.26%)
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