Financial News

TJX Companies (NY: TJX )

117.38 -0.47 (-0.39%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.434 4.475 4.399 4.462 11,217,800 +0.05(+1.09%)
Sep 29, 2005 4.384 4.441 4.347 4.414 11,015,859 -0.01(-0.15%)
Sep 28, 2005 4.454 4.525 4.380 4.421 8,569,165 -0.03(-0.69%)
Sep 27, 2005 4.499 4.502 4.427 4.451 8,580,180 -0.02(-0.54%)
Sep 26, 2005 4.482 4.558 4.430 4.475 12,340,406 -0.00(-0.10%)
Sep 23, 2005 4.480 4.554 4.475 4.480 21,275,358 -0.06(-1.30%)
Sep 22, 2005 4.425 4.565 4.380 4.539 17,980,514 +0.11(+2.56%)
Sep 21, 2005 4.525 4.525 4.408 4.425 15,226,320 -0.07(-1.60%)
Sep 20, 2005 4.543 4.608 4.464 4.497 18,707,960 -0.06(-1.29%)
Sep 19, 2005 4.576 4.648 4.539 4.556 14,301,524 -0.04(-0.90%)
Sep 16, 2005 4.678 4.678 4.595 4.597 15,461,765 -0.08(-1.72%)
Sep 15, 2005 4.765 4.765 4.669 4.678 10,240,683 -0.09(-1.83%)
Sep 14, 2005 4.573 4.837 4.573 4.765 34,613,992 +0.12(+2.68%)
Sep 13, 2005 4.661 4.674 4.632 4.641 12,642,399 -0.02(-0.42%)
Sep 12, 2005 4.652 4.676 4.641 4.661 14,587,454 -0.00(-0.05%)
Sep 09, 2005 4.630 4.685 4.615 4.663 15,920,262 +0.05(+0.99%)
Sep 08, 2005 4.680 4.682 4.608 4.617 17,886,888 -0.05(-1.12%)
Sep 07, 2005 4.595 4.669 4.560 4.669 23,560,960 +0.08(+1.85%)
Sep 06, 2005 4.480 4.597 4.447 4.584 18,146,656 +0.15(+3.34%)
Sep 02, 2005 4.480 4.530 4.401 4.436 8,970,752 -0.06(-1.31%)
Sep 01, 2005 4.558 5.223 4.484 4.495 12,290,380 -0.06(-1.34%)
Aug 31, 2005 4.549 4.569 4.469 4.556 14,683,834 +0.01(+0.14%)
Aug 30, 2005 4.587 4.589 4.506 4.549 12,494,615 -0.05(-1.04%)
Aug 29, 2005 4.608 4.630 4.549 4.597 9,499,469 -0.01(-0.24%)
Aug 26, 2005 4.615 4.626 4.576 4.608 10,309,985 -0.01(-0.14%)
Aug 25, 2005 4.634 4.693 4.597 4.615 12,663,052 -0.01(-0.24%)
Aug 24, 2005 4.661 4.674 4.617 4.626 12,015,465 -0.05(-1.16%)
Aug 23, 2005 4.685 4.717 4.652 4.680 14,576,439 -0.00(-0.05%)
Aug 22, 2005 4.820 4.820 4.656 4.682 8,318,575 -0.00(-0.09%)
Aug 19, 2005 4.741 4.743 4.663 4.687 12,585,029 -0.05(-1.15%)
Aug 18, 2005 4.796 4.796 4.728 4.741 13,371,221 -0.05(-1.14%)
Aug 17, 2005 4.789 4.848 4.761 4.796 22,102,398 -0.02(-0.36%)
Aug 16, 2005 4.850 4.876 4.793 4.813 21,135,378 -0.15(-2.94%)
Aug 15, 2005 4.955 4.979 4.885 4.959 8,017,500 +0.00(+0.09%)
Aug 12, 2005 4.994 5.022 4.926 4.955 13,265,661 -0.04(-0.79%)
Aug 11, 2005 4.994 5.009 4.955 4.994 6,966,950 +0.00(+0.00%)
Aug 10, 2005 5.000 5.075 4.981 4.994 10,260,418 +0.03(+0.53%)
Aug 09, 2005 4.924 4.979 4.920 4.968 9,471,931 +0.05(+1.06%)
Aug 08, 2005 4.929 4.985 4.913 4.915 7,566,346 -0.01(-0.27%)
Aug 05, 2005 4.924 4.961 4.898 4.929 9,495,797 -0.02(-0.35%)
Aug 04, 2005 4.979 5.014 4.848 4.946 18,265,986 -0.03(-0.61%)
Aug 03, 2005 5.007 5.007 4.963 4.977 16,061,161 -0.03(-0.57%)
Aug 02, 2005 5.079 5.085 4.998 5.005 13,412,986 -0.08(-1.59%)
Aug 01, 2005 5.142 5.142 5.024 5.085 14,042,214 -0.04(-0.72%)
Jul 29, 2005 5.181 5.194 5.120 5.122 6,378,569 -0.07(-1.30%)
Jul 28, 2005 5.194 5.194 5.144 5.190 12,751,630 -0.00(-0.08%)
Jul 27, 2005 5.164 5.194 5.138 5.194 9,150,662 +0.06(+1.10%)
Jul 26, 2005 5.218 5.229 5.125 5.138 9,680,297 -0.10(-1.83%)
Jul 25, 2005 5.273 5.301 5.205 5.234 9,488,913 -0.04(-0.74%)
Jul 22, 2005 5.207 5.290 5.207 5.273 8,697,214 +0.06(+1.13%)
Jul 21, 2005 5.247 5.249 5.194 5.214 9,778,973 -0.04(-0.75%)
Jul 20, 2005 5.253 5.262 5.177 5.253 5,742,915 +0.00(+0.00%)
Jul 19, 2005 5.175 5.258 5.144 5.253 10,047,003 +0.09(+1.77%)
Jul 18, 2005 5.131 5.177 5.112 5.162 13,573,620 +0.03(+0.64%)
Jul 15, 2005 5.057 5.151 5.046 5.129 14,036,248 +0.07(+1.47%)
Jul 14, 2005 5.138 5.160 5.044 5.055 15,807,817 -0.07(-1.32%)
Jul 13, 2005 5.142 5.192 5.081 5.122 13,759,038 -0.04(-0.76%)
Jul 12, 2005 5.131 5.175 5.107 5.162 14,944,521 -0.00(-0.08%)
Jul 11, 2005 5.218 5.238 5.142 5.166 14,114,270 -0.05(-1.00%)
Jul 08, 2005 5.234 5.236 5.133 5.218 24,080,498 -0.04(-0.70%)
Jul 07, 2005 5.329 5.329 5.218 5.255 15,526,477 -0.10(-1.95%)
Jul 06, 2005 5.445 5.469 5.356 5.360 18,323,354 -0.09(-1.64%)
Jul 05, 2005 5.316 5.462 5.316 5.449 11,917,707 +0.12(+2.21%)
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