Financial News

TJX Companies (NY: TJX )

62.55 USD -1.11 (-1.74%)
Official Closing Price Updated: 7:40 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.500 4.567 4.495 4.550 9,362,400 +0.10(+2.25%)
May 29, 2003 4.500 4.530 4.425 4.450 15,728,000 -0.03(-0.67%)
May 28, 2003 4.463 4.560 4.452 4.480 12,809,600 +0.04(+0.96%)
May 27, 2003 4.348 4.475 4.348 4.438 17,516,000 +0.03(+0.62%)
May 23, 2003 4.480 4.480 4.410 4.410 8,246,000 -0.08(-1.67%)
May 22, 2003 4.425 4.485 4.362 4.485 20,054,400 +0.07(+1.47%)
May 21, 2003 4.450 4.545 4.415 4.420 11,980,400 -0.03(-0.67%)
May 20, 2003 4.455 4.543 4.420 4.450 13,324,800 +0.03(+0.74%)
May 19, 2003 4.525 4.525 4.402 4.418 10,086,000 -0.11(-2.38%)
May 16, 2003 4.545 4.582 4.522 4.525 16,246,000 -0.02(-0.44%)
May 15, 2003 4.750 4.785 4.520 4.545 30,888,000 -0.29(-6.05%)
May 14, 2003 4.975 4.997 4.798 4.838 17,758,000 -0.11(-2.27%)
May 13, 2003 5.003 5.037 4.865 4.950 14,330,800 -0.05(-1.00%)
May 12, 2003 4.750 5.060 4.747 5.000 15,766,000 +0.22(+4.60%)
May 09, 2003 4.745 4.812 4.723 4.780 7,168,000 +0.04(+0.74%)
May 08, 2003 4.600 4.845 4.595 4.745 13,480,800 +0.20(+4.29%)
May 07, 2003 4.650 4.662 4.545 4.550 16,306,800 -0.15(-3.09%)
May 06, 2003 4.665 4.720 4.633 4.695 13,605,600 +0.02(+0.48%)
May 05, 2003 4.705 4.710 4.643 4.673 8,434,400 -0.03(-0.74%)
May 02, 2003 4.645 4.745 4.635 4.707 14,777,600 +0.06(+1.35%)
May 01, 2003 4.800 4.800 4.605 4.645 17,165,200 -0.17(-3.48%)
Apr 30, 2003 4.780 4.838 4.772 4.812 9,699,600 +0.03(+0.63%)
Apr 29, 2003 4.750 4.835 4.742 4.782 8,303,200 +0.09(+1.86%)
Apr 28, 2003 4.615 4.728 4.615 4.695 8,181,200 +0.11(+2.29%)
Apr 25, 2003 4.607 4.662 4.572 4.590 13,548,400 -0.01(-0.27%)
Apr 24, 2003 4.675 4.678 4.598 4.603 6,550,000 -0.10(-2.18%)
Apr 23, 2003 4.692 4.725 4.635 4.705 5,693,600 -0.03(-0.53%)
Apr 22, 2003 4.625 4.775 4.605 4.730 9,102,400 +0.05(+1.01%)
Apr 21, 2003 4.723 4.742 4.675 4.683 5,151,200 -0.04(-0.85%)
Apr 17, 2003 4.575 4.753 4.575 4.723 6,660,000 +0.13(+2.77%)
Apr 16, 2003 4.763 4.768 4.595 4.595 8,608,800 -0.12(-2.60%)
Apr 15, 2003 4.650 4.745 4.598 4.718 15,226,800 +0.10(+2.22%)
Apr 14, 2003 4.590 4.662 4.548 4.615 14,604,000 -0.11(-2.38%)
Apr 11, 2003 4.737 4.825 4.700 4.728 7,033,200 +0.01(+0.16%)
Apr 10, 2003 4.562 4.720 4.562 4.720 9,740,400 +0.16(+3.45%)
Apr 09, 2003 4.675 4.688 4.550 4.562 11,180,800 -0.13(-2.82%)
Apr 08, 2003 4.713 4.713 4.665 4.695 8,401,600 -0.03(-0.58%)
Apr 07, 2003 4.737 4.760 4.700 4.723 14,658,400 +0.19(+4.08%)
Apr 04, 2003 4.487 4.548 4.468 4.537 10,387,600 +0.06(+1.40%)
Apr 03, 2003 4.438 4.500 4.425 4.475 6,503,600 +0.04(+0.85%)
Apr 02, 2003 4.375 4.447 4.295 4.438 11,578,400 +0.14(+3.32%)
Apr 01, 2003 4.380 4.385 4.250 4.295 11,950,000 -0.11(-2.39%)
Mar 31, 2003 4.388 4.455 4.362 4.400 14,291,600 -0.07(-1.57%)
Mar 28, 2003 4.492 4.575 4.455 4.470 11,330,000 -0.02(-0.50%)
Mar 27, 2003 4.430 4.525 4.410 4.492 6,372,400 +0.02(+0.39%)
Mar 26, 2003 4.485 4.545 4.468 4.475 8,595,200 -0.01(-0.28%)
Mar 25, 2003 4.452 4.508 4.388 4.487 10,738,800 +0.01(+0.22%)
Mar 24, 2003 4.562 4.580 4.430 4.478 11,456,000 -0.21(-4.38%)
Mar 21, 2003 4.562 4.690 4.468 4.683 15,071,200 +0.26(+5.82%)
Mar 20, 2003 4.367 4.452 4.295 4.425 7,524,000 +0.05(+1.26%)
Mar 19, 2003 4.345 4.383 4.277 4.370 10,319,600 +0.02(+0.40%)
Mar 18, 2003 4.450 4.470 4.305 4.353 12,833,200 -0.09(-2.08%)
Mar 17, 2003 4.225 4.445 4.180 4.445 12,119,200 +0.20(+4.65%)
Mar 14, 2003 4.250 4.282 4.225 4.247 12,724,400 -0.02(-0.35%)
Mar 13, 2003 4.110 4.275 4.105 4.263 10,004,800 +0.20(+4.79%)
Mar 12, 2003 4.050 4.090 3.998 4.067 9,374,000 -0.01(-0.18%)
Mar 11, 2003 4.072 4.140 4.055 4.075 7,812,000 -0.00(-0.06%)
Mar 10, 2003 4.125 4.138 4.060 4.077 10,325,600 -0.08(-1.92%)
Mar 07, 2003 4.080 4.183 3.945 4.157 10,776,000 +0.08(+1.90%)
Mar 06, 2003 4.075 4.170 4.013 4.080 13,713,600 +0.00(+0.12%)
Mar 05, 2003 3.975 4.075 3.950 4.075 17,556,000 +0.08(+2.07%)
Mar 04, 2003 3.975 3.993 3.885 3.993 19,230,800 +0.01(+0.25%)
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