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 (%)
Mar 31, 2008 7.101 7.258 7.068 7.205 31,106,438 +0.09(+1.22%)
Mar 28, 2008 7.118 7.179 6.990 7.118 24,437,266 -0.13(-1.80%)
Mar 27, 2008 7.386 7.434 7.245 7.249 20,624,210 -0.06(-0.86%)
Mar 26, 2008 7.482 7.482 7.259 7.312 22,404,716 -0.19(-2.58%)
Mar 25, 2008 7.511 7.537 7.397 7.506 26,010,714 +0.01(+0.17%)
Mar 24, 2008 7.456 7.611 7.373 7.493 30,217,458 +0.10(+1.36%)
Mar 21, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.00(+0.00%)
Mar 20, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.35(+4.95%)
Mar 19, 2008 7.216 7.299 7.036 7.044 25,623,750 -0.15(-2.12%)
Mar 18, 2008 6.961 7.199 6.961 7.197 37,639,576 +0.25(+3.57%)
Mar 17, 2008 6.850 7.049 6.772 6.948 40,265,872 -0.08(-1.15%)
Mar 14, 2008 7.062 7.168 6.831 7.029 34,732,004 -0.03(-0.40%)
Mar 13, 2008 7.003 7.112 6.942 7.057 50,663,964 -0.03(-0.40%)
Mar 12, 2008 7.125 7.247 7.025 7.086 40,321,560 -0.03(-0.37%)
Mar 11, 2008 6.887 7.112 6.887 7.112 34,457,548 +0.33(+4.88%)
Mar 10, 2008 6.802 6.876 6.745 6.781 21,501,564 -0.03(-0.42%)
Mar 07, 2008 6.787 6.918 6.711 6.809 26,359,318 -0.05(-0.67%)
Mar 06, 2008 7.203 7.203 6.842 6.855 26,728,384 -0.35(-4.84%)
Mar 05, 2008 7.275 7.321 7.081 7.203 26,333,370 -0.04(-0.54%)
Mar 04, 2008 7.040 7.266 7.040 7.243 43,552,160 +0.12(+1.71%)
Mar 03, 2008 6.951 7.125 6.911 7.121 28,699,130 +0.15(+2.12%)
Feb 29, 2008 7.005 7.136 6.924 6.972 23,062,566 -0.14(-1.90%)
Feb 28, 2008 7.086 7.205 7.075 7.107 22,123,380 -0.05(-0.76%)
Feb 27, 2008 7.227 7.253 7.101 7.162 29,436,678 -0.10(-1.32%)
Feb 26, 2008 7.105 7.280 7.094 7.258 29,710,280 +0.10(+1.46%)
Feb 25, 2008 7.081 7.179 6.998 7.153 34,995,068 +0.08(+1.11%)
Feb 22, 2008 6.855 7.081 6.831 7.075 42,253,984 +0.29(+4.20%)
Feb 21, 2008 6.831 6.957 6.781 6.789 35,608,868 -0.00(-0.06%)
Feb 20, 2008 6.495 6.924 6.495 6.794 45,970,796 +0.32(+4.88%)
Feb 19, 2008 6.565 6.646 6.460 6.478 18,923,288 -0.07(-1.03%)
Feb 18, 2008 6.493 6.561 6.415 6.545 0 +0.00(+0.00%)
Feb 15, 2008 6.493 6.561 6.415 6.545 19,512,556 +0.03(+0.43%)
Feb 14, 2008 6.746 6.807 6.497 6.517 22,840,054 -0.24(-3.52%)
Feb 13, 2008 6.754 6.792 6.615 6.754 21,212,120 +0.07(+1.08%)
Feb 12, 2008 6.787 6.813 6.624 6.683 23,124,970 -0.05(-0.74%)
Feb 11, 2008 6.598 6.783 6.532 6.733 19,306,250 +0.12(+1.85%)
Feb 08, 2008 6.829 6.887 6.606 6.611 28,285,690 -0.20(-2.97%)
Feb 07, 2008 6.678 6.911 6.678 6.813 34,941,560 +0.08(+1.26%)
Feb 06, 2008 6.813 6.903 6.693 6.728 25,473,750 -0.05(-0.77%)
Feb 05, 2008 6.744 6.957 6.744 6.781 36,141,100 -0.07(-1.02%)
Feb 04, 2008 7.038 7.088 6.783 6.850 23,398,126 -0.14(-2.06%)
Feb 01, 2008 6.892 7.014 6.824 6.994 34,137,372 +0.11(+1.55%)
Jan 31, 2008 6.713 6.972 6.659 6.887 54,919,436 +0.08(+1.18%)
Jan 30, 2008 6.929 6.948 6.765 6.807 40,894,492 -0.12(-1.76%)
Jan 29, 2008 6.896 6.955 6.632 6.929 36,843,528 +0.09(+1.31%)
Jan 28, 2008 6.606 6.857 6.563 6.839 26,887,610 +0.25(+3.87%)
Jan 25, 2008 6.813 6.815 6.530 6.585 27,836,252 -0.18(-2.64%)
Jan 24, 2008 6.961 6.961 6.746 6.763 54,482,676 -0.15(-2.24%)
Jan 23, 2008 6.460 6.951 6.415 6.918 62,962,172 +0.44(+6.87%)
Jan 22, 2008 5.979 6.493 5.958 6.473 41,590,420 +0.18(+2.87%)
Jan 21, 2008 6.393 6.469 6.160 6.293 0 +0.00(+0.00%)
Jan 18, 2008 6.393 6.469 6.160 6.293 30,688,020 -0.03(-0.55%)
Jan 17, 2008 6.262 6.428 6.258 6.327 44,692,292 +0.09(+1.47%)
Jan 16, 2008 6.133 6.319 6.123 6.236 29,476,216 +0.06(+0.99%)
Jan 15, 2008 6.175 6.242 6.118 6.175 24,376,234 -0.07(-1.05%)
Jan 14, 2008 6.234 6.247 6.086 6.240 20,437,098 +0.08(+1.31%)
Jan 11, 2008 6.131 6.282 6.059 6.160 31,588,782 -0.04(-0.63%)
Jan 10, 2008 5.767 6.288 5.767 6.199 50,877,984 +0.40(+6.87%)
Jan 09, 2008 5.802 5.825 5.554 5.800 28,258,878 +0.01(+0.11%)
Jan 08, 2008 6.007 6.046 5.781 5.794 24,505,802 -0.20(-3.27%)
Jan 07, 2008 5.940 6.072 5.870 5.990 22,609,246 +0.05(+0.84%)
Jan 04, 2008 6.031 6.086 5.900 5.940 26,556,550 -0.14(-2.26%)
Jan 03, 2008 6.140 6.210 6.059 6.077 17,176,974 -0.03(-0.53%)
Jan 02, 2008 6.253 6.290 6.020 6.110 19,054,448 -0.15(-2.40%)
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