Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.783 4.804 4.739 4.804 9,481,452 +0.02(+0.50%)
Dec 30, 2003 4.685 4.794 4.665 4.780 10,475,997 +0.10(+2.05%)
Dec 29, 2003 4.617 4.689 4.587 4.685 6,937,491 +0.05(+0.99%)
Dec 26, 2003 4.573 4.676 4.573 4.639 2,935,904 +0.09(+1.96%)
Dec 24, 2003 4.580 4.584 4.550 4.550 4,065,380 -0.03(-0.76%)
Dec 23, 2003 4.576 4.589 4.571 4.584 14,790,587 -0.01(-0.28%)
Dec 22, 2003 4.618 4.654 4.593 4.597 9,644,379 -0.00(-0.09%)
Dec 19, 2003 4.641 4.643 4.578 4.602 13,596,858 -0.04(-0.89%)
Dec 18, 2003 4.717 4.726 4.621 4.643 16,041,226 -0.09(-1.98%)
Dec 17, 2003 4.637 4.739 4.611 4.737 8,675,076 +0.09(+2.02%)
Dec 16, 2003 4.611 4.667 4.550 4.643 13,914,451 +0.03(+0.66%)
Dec 15, 2003 4.772 4.778 4.606 4.613 8,589,711 -0.09(-1.95%)
Dec 12, 2003 4.741 4.757 4.678 4.704 7,412,963 -0.04(-0.78%)
Dec 11, 2003 4.706 4.791 4.706 4.741 8,479,563 +0.03(+0.69%)
Dec 10, 2003 4.709 4.737 4.678 4.709 10,663,248 -0.01(-0.18%)
Dec 09, 2003 4.663 4.728 4.663 4.717 13,269,626 +0.05(+1.12%)
Dec 08, 2003 4.674 4.709 4.630 4.665 10,257,536 +0.00(+0.00%)
Dec 05, 2003 4.717 4.717 4.674 4.665 15,853,516 -0.08(-1.74%)
Dec 04, 2003 4.796 4.824 4.685 4.748 23,288,968 -0.05(-0.95%)
Dec 03, 2003 4.850 4.892 4.754 4.794 18,665,962 -0.06(-1.17%)
Dec 02, 2003 4.879 4.900 4.826 4.850 9,995,476 -0.05(-1.02%)
Dec 01, 2003 4.935 4.957 4.846 4.900 10,255,700 -0.02(-0.44%)
Nov 28, 2003 4.911 4.968 4.907 4.922 5,355,489 +0.01(+0.22%)
Nov 26, 2003 5.001 5.003 4.881 4.911 11,472,377 -0.11(-2.21%)
Nov 25, 2003 4.839 5.081 4.837 5.022 16,772,793 +0.15(+3.13%)
Nov 24, 2003 4.820 4.892 4.815 4.870 13,166,362 +0.05(+1.04%)
Nov 21, 2003 4.798 4.870 4.798 4.820 9,426,378 +0.02(+0.45%)
Nov 20, 2003 4.735 4.835 4.717 4.798 8,704,449 +0.05(+1.15%)
Nov 19, 2003 4.724 4.772 4.689 4.743 10,054,221 +0.03(+0.55%)
Nov 18, 2003 4.789 4.848 4.704 4.717 10,885,380 -0.07(-1.50%)
Nov 17, 2003 4.772 4.859 4.746 4.789 12,700,987 -0.06(-1.21%)
Nov 14, 2003 4.870 4.957 4.837 4.848 7,412,963 -0.04(-0.80%)
Nov 13, 2003 4.913 4.957 4.833 4.887 14,548,720 -0.04(-0.84%)
Nov 12, 2003 4.998 4.963 4.846 4.929 16,933,426 -0.07(-1.39%)
Nov 11, 2003 5.033 5.153 4.931 4.998 15,089,823 -0.07(-1.46%)
Nov 10, 2003 4.935 5.109 4.929 5.072 21,680,806 +0.12(+2.33%)
Nov 07, 2003 4.837 5.001 4.820 4.957 22,983,766 +0.12(+2.48%)
Nov 06, 2003 4.663 4.848 4.499 4.837 22,969,538 +0.34(+7.51%)
Nov 05, 2003 4.576 4.517 4.469 4.499 15,163,255 -0.01(-0.15%)
Nov 04, 2003 4.576 4.576 4.556 4.506 10,425,053 -0.09(-2.04%)
Nov 03, 2003 4.573 4.667 4.582 4.600 8,758,366 +0.03(+0.57%)
Oct 31, 2003 4.630 4.628 4.558 4.573 7,538,256 -0.06(-1.22%)
Oct 30, 2003 4.693 4.706 4.615 4.630 12,532,093 -0.04(-0.93%)
Oct 29, 2003 4.619 4.696 4.587 4.674 8,874,719 +0.03(+0.75%)
Oct 28, 2003 4.499 4.615 4.493 4.639 11,875,336 +0.15(+3.35%)
Oct 27, 2003 4.521 4.563 4.473 4.489 8,240,450 -0.02(-0.34%)
Oct 24, 2003 4.563 4.563 4.432 4.504 9,199,656 -0.06(-1.29%)
Oct 23, 2003 4.478 4.567 4.441 4.563 12,595,428 +0.08(+1.90%)
Oct 22, 2003 4.517 4.534 4.471 4.478 11,108,430 -0.09(-2.05%)
Oct 21, 2003 4.661 4.661 4.545 4.571 15,576,769 -0.05(-1.04%)
Oct 20, 2003 4.630 4.663 4.587 4.619 11,896,447 -0.00(-0.09%)
Oct 17, 2003 4.696 4.752 4.624 4.624 17,366,674 -0.04(-0.84%)
Oct 16, 2003 4.617 4.624 4.608 4.663 6,803,936 +0.04(+0.80%)
Oct 15, 2003 4.674 4.676 4.602 4.626 8,443,765 -0.05(-1.12%)
Oct 14, 2003 4.626 4.672 4.576 4.678 9,494,761 +0.05(+1.04%)
Oct 13, 2003 4.512 4.637 4.532 4.630 6,459,723 +0.12(+2.61%)
Oct 10, 2003 4.597 4.650 4.467 4.512 9,761,411 -0.11(-2.31%)
Oct 09, 2003 4.377 4.685 4.377 4.619 20,838,174 +0.24(+5.53%)
Oct 08, 2003 4.397 4.432 4.371 4.377 9,447,948 +0.00(+0.10%)
Oct 07, 2003 4.364 4.386 4.319 4.373 8,970,640 +0.01(+0.20%)
Oct 06, 2003 4.375 4.395 4.345 4.364 6,094,858 -0.01(-0.25%)
Oct 03, 2003 4.395 4.412 4.356 4.375 10,810,112 +0.05(+1.16%)
Oct 02, 2003 4.299 4.353 4.273 4.325 10,457,180 -0.03(-0.70%)
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