Financial News

TJX Companies (NY: TJX )

69.23 USD +0.62 (+0.90%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.950 6.013 5.928 5.995 7,794,000 +0.05(+0.84%)
Oct 28, 2004 5.915 5.990 5.897 5.945 6,064,000 +0.02(+0.25%)
Oct 27, 2004 5.850 5.945 5.805 5.930 9,426,400 +0.08(+1.32%)
Oct 26, 2004 5.790 5.865 5.765 5.853 6,947,600 +0.06(+1.08%)
Oct 25, 2004 5.812 5.827 5.730 5.790 8,842,000 -0.02(-0.34%)
Oct 22, 2004 5.763 5.940 5.763 5.810 15,202,000 +0.07(+1.26%)
Oct 21, 2004 5.638 5.795 5.620 5.737 7,060,800 +0.08(+1.41%)
Oct 20, 2004 5.588 5.688 5.575 5.657 5,143,600 +0.04(+0.76%)
Oct 19, 2004 5.638 5.675 5.612 5.615 8,192,400 -0.00(-0.04%)
Oct 18, 2004 5.537 5.617 5.487 5.617 6,990,800 +0.08(+1.49%)
Oct 15, 2004 5.530 5.588 5.500 5.535 4,616,000 +0.03(+0.54%)
Oct 14, 2004 5.537 5.543 5.492 5.505 5,732,800 -0.05(-0.99%)
Oct 13, 2004 5.537 5.593 5.508 5.560 7,127,200 +0.06(+1.09%)
Oct 12, 2004 5.525 5.535 5.460 5.500 7,064,800 -0.07(-1.26%)
Oct 11, 2004 5.625 5.625 5.535 5.570 5,768,400 -0.03(-0.49%)
Oct 08, 2004 5.540 5.633 5.515 5.598 11,747,200 +0.06(+1.04%)
Oct 07, 2004 5.575 5.711 5.537 5.540 9,690,800 +0.02(+0.32%)
Oct 06, 2004 5.505 5.565 5.482 5.522 6,875,600 +0.02(+0.32%)
Oct 05, 2004 5.625 5.625 5.500 5.505 10,185,200 -0.12(-2.22%)
Oct 04, 2004 5.598 5.725 5.582 5.630 7,859,200 +0.02(+0.40%)
Oct 01, 2004 5.567 5.688 5.565 5.607 8,268,400 +0.10(+1.77%)
Sep 30, 2004 5.495 5.532 5.450 5.510 9,562,400 +0.05(+1.01%)
Sep 29, 2004 5.440 5.495 5.428 5.455 9,265,600 +0.01(+0.28%)
Sep 28, 2004 5.463 5.490 5.430 5.440 7,873,600 -0.02(-0.46%)
Sep 27, 2004 5.482 5.505 5.463 5.465 5,990,000 -0.01(-0.18%)
Sep 24, 2004 5.497 5.525 5.475 5.475 11,269,600 -0.03(-0.45%)
Sep 23, 2004 5.525 5.588 5.500 5.500 11,390,400 -0.03(-0.45%)
Sep 22, 2004 5.600 5.603 5.513 5.525 16,374,000 -0.08(-1.43%)
Sep 21, 2004 5.500 5.662 5.497 5.605 8,894,800 +0.11(+1.91%)
Sep 20, 2004 5.532 5.548 5.482 5.500 6,653,600 -0.03(-0.59%)
Sep 17, 2004 5.630 5.643 5.510 5.532 8,434,400 -0.08(-1.47%)
Sep 16, 2004 5.645 5.650 5.575 5.615 8,242,400 +0.00(+0.00%)
Sep 15, 2004 5.620 5.675 5.595 5.615 7,405,200 -0.00(-0.04%)
Sep 14, 2004 5.558 5.675 5.535 5.617 8,955,200 +0.07(+1.22%)
Sep 13, 2004 5.463 5.560 5.438 5.550 5,931,200 +0.08(+1.46%)
Sep 10, 2004 5.360 5.503 5.350 5.470 4,328,800 +0.11(+2.05%)
Sep 09, 2004 5.425 5.435 5.325 5.360 7,247,200 -0.08(-1.43%)
Sep 08, 2004 5.487 5.522 5.428 5.438 6,505,600 -0.03(-0.50%)
Sep 07, 2004 5.513 5.535 5.450 5.465 8,645,600 -0.04(-0.77%)
Sep 03, 2004 5.425 5.518 5.412 5.508 7,356,800 +0.07(+1.33%)
Sep 02, 2004 5.300 5.442 5.300 5.435 16,590,400 +0.20(+3.77%)
Sep 01, 2004 5.285 5.320 5.202 5.237 7,714,000 -0.05(-0.99%)
Aug 31, 2004 5.247 5.298 5.229 5.290 14,746,400 +0.04(+0.76%)
Aug 30, 2004 5.253 5.277 5.215 5.250 4,167,200 -0.03(-0.57%)
Aug 27, 2004 5.303 5.312 5.255 5.280 8,038,000 -0.02(-0.38%)
Aug 26, 2004 5.335 5.348 5.300 5.300 4,373,600 -0.02(-0.42%)
Aug 25, 2004 5.312 5.332 5.255 5.322 11,534,400 +0.02(+0.42%)
Aug 24, 2004 5.343 5.355 5.272 5.300 8,725,600 +0.00(+0.09%)
Aug 23, 2004 5.322 5.343 5.280 5.295 7,749,200 -0.03(-0.56%)
Aug 20, 2004 5.332 5.332 5.270 5.325 5,669,200 -0.01(-0.14%)
Aug 19, 2004 5.315 5.357 5.270 5.332 8,669,600 +0.02(+0.33%)
Aug 18, 2004 5.350 5.353 5.160 5.315 25,835,600 -0.11(-2.03%)
Aug 17, 2004 5.735 5.737 5.418 5.425 14,307,600 -0.09(-1.59%)
Aug 16, 2004 5.390 5.513 5.372 5.513 8,429,200 +0.11(+2.04%)
Aug 13, 2004 5.450 5.463 5.348 5.402 6,553,600 +0.03(+0.51%)
Aug 12, 2004 5.395 5.438 5.330 5.375 11,808,000 -0.03(-0.56%)
Aug 11, 2004 5.412 5.412 5.300 5.405 5,132,000 -0.01(-0.14%)
Aug 10, 2004 5.350 5.438 5.315 5.412 6,670,400 +0.07(+1.31%)
Aug 09, 2004 5.310 5.362 5.277 5.343 9,256,800 +0.03(+0.61%)
Aug 06, 2004 5.360 5.362 5.250 5.310 11,633,200 -0.06(-1.16%)
Aug 05, 2004 5.630 5.633 5.332 5.372 24,732,800 -0.33(-5.87%)
Aug 04, 2004 5.787 5.795 5.630 5.707 8,110,000 -0.12(-2.06%)
Aug 03, 2004 5.825 5.853 5.795 5.827 6,245,600 -0.03(-0.43%)
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