Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.262 6.432 6.249 6.393 22,119,598 +0.27(+4.49%)
Nov 29, 2007 6.216 6.216 6.090 6.118 18,257,292 -0.11(-1.78%)
Nov 28, 2007 5.996 6.284 5.985 6.229 25,265,626 +0.27(+4.50%)
Nov 27, 2007 5.953 6.070 5.913 5.961 20,005,566 +0.02(+0.26%)
Nov 26, 2007 6.227 6.227 5.937 5.946 33,446,432 -0.27(-4.31%)
Nov 23, 2007 6.201 6.242 6.151 6.214 11,940,866 +0.05(+0.81%)
Nov 21, 2007 6.131 6.258 6.051 6.164 17,586,046 -0.06(-0.95%)
Nov 20, 2007 6.155 6.334 6.107 6.223 27,287,810 +0.08(+1.35%)
Nov 19, 2007 6.364 6.364 6.136 6.140 25,175,790 -0.25(-3.95%)
Nov 16, 2007 6.428 6.482 6.279 6.393 23,317,790 +0.01(+0.20%)
Nov 15, 2007 6.336 6.471 6.325 6.380 19,889,614 +0.01(+0.10%)
Nov 14, 2007 6.654 6.654 6.354 6.373 40,202,380 -0.25(-3.85%)
Nov 13, 2007 6.491 6.754 6.419 6.628 40,687,904 +0.24(+3.75%)
Nov 12, 2007 6.127 6.471 6.127 6.388 29,344,170 +0.19(+3.02%)
Nov 09, 2007 6.184 6.340 6.142 6.201 30,900,902 -0.01(-0.21%)
Nov 08, 2007 6.112 6.347 6.009 6.214 38,894,052 +0.27(+4.51%)
Nov 07, 2007 5.896 6.057 5.892 5.946 30,196,084 -0.04(-0.66%)
Nov 06, 2007 5.972 6.007 5.800 5.985 21,349,256 +0.01(+0.15%)
Nov 05, 2007 5.968 6.049 5.905 5.977 22,347,360 -0.07(-1.22%)
Nov 02, 2007 6.075 6.118 5.905 6.051 26,513,422 -0.02(-0.25%)
Nov 01, 2007 6.308 6.317 6.042 6.066 29,359,270 -0.24(-3.77%)
Oct 31, 2007 6.273 6.421 6.229 6.303 30,793,232 +0.10(+1.58%)
Oct 30, 2007 6.155 6.247 6.101 6.205 15,695,832 +0.02(+0.25%)
Oct 29, 2007 6.275 6.319 6.175 6.190 12,408,331 -0.07(-1.11%)
Oct 26, 2007 6.301 6.332 6.153 6.260 16,258,512 +0.03(+0.56%)
Oct 25, 2007 6.354 6.399 6.112 6.225 19,924,652 -0.11(-1.79%)
Oct 24, 2007 6.388 6.421 6.214 6.338 18,444,450 -0.05(-0.78%)
Oct 23, 2007 6.343 6.395 6.245 6.388 19,626,790 +0.05(+0.79%)
Oct 22, 2007 6.157 6.371 6.103 6.338 23,689,466 +0.16(+2.61%)
Oct 19, 2007 6.273 6.364 6.160 6.177 20,895,344 -0.12(-1.90%)
Oct 18, 2007 6.371 6.384 6.242 6.297 16,161,213 -0.12(-1.93%)
Oct 17, 2007 6.558 6.598 6.351 6.421 19,389,050 -0.07(-1.14%)
Oct 16, 2007 6.508 6.604 6.460 6.495 17,949,306 -0.03(-0.50%)
Oct 15, 2007 6.665 6.678 6.480 6.528 16,401,706 -0.14(-2.03%)
Oct 12, 2007 6.709 6.776 6.591 6.663 16,651,378 -0.05(-0.81%)
Oct 11, 2007 6.541 6.970 6.539 6.717 41,080,360 +0.25(+3.91%)
Oct 10, 2007 6.404 6.502 6.382 6.465 16,250,710 +0.00(+0.03%)
Oct 09, 2007 6.571 6.602 6.395 6.462 25,236,698 +0.00(+0.07%)
Oct 08, 2007 6.336 6.478 6.232 6.458 29,615,506 +0.13(+2.07%)
Oct 05, 2007 6.312 6.382 6.293 6.327 14,455,642 +0.08(+1.33%)
Oct 04, 2007 6.408 6.421 6.171 6.245 19,724,546 -0.14(-2.15%)
Oct 03, 2007 6.312 6.456 6.295 6.382 15,099,190 +0.04(+0.65%)
Oct 02, 2007 6.351 6.367 6.269 6.340 12,801,656 -0.02(-0.34%)
Oct 01, 2007 6.297 6.388 6.223 6.362 16,504,053 +0.03(+0.45%)
Sep 28, 2007 6.351 6.406 6.310 6.334 21,237,266 -0.01(-0.10%)
Sep 27, 2007 6.401 6.465 6.332 6.340 23,506,344 -0.09(-1.46%)
Sep 26, 2007 6.702 6.702 6.401 6.434 22,503,984 -0.22(-3.34%)
Sep 25, 2007 6.513 6.656 6.419 6.656 20,840,268 +0.06(+0.86%)
Sep 24, 2007 6.428 6.730 6.428 6.600 20,697,722 +0.04(+0.66%)
Sep 21, 2007 6.637 6.646 6.517 6.556 29,661,860 -0.07(-1.12%)
Sep 20, 2007 6.944 6.931 6.628 6.630 23,588,956 -0.31(-4.52%)
Sep 19, 2007 6.863 7.073 6.844 6.944 26,095,400 +0.14(+2.11%)
Sep 18, 2007 6.646 6.863 6.652 6.800 24,086,464 +0.15(+2.33%)
Sep 17, 2007 6.667 6.741 6.641 6.646 10,223,655 -0.07(-1.10%)
Sep 14, 2007 6.661 6.737 6.537 6.720 10,593,161 +0.03(+0.46%)
Sep 13, 2007 6.589 6.754 6.569 6.689 15,593,485 +0.15(+2.33%)
Sep 12, 2007 6.534 6.643 6.486 6.537 16,615,580 -0.01(-0.17%)
Sep 11, 2007 6.369 6.556 6.399 6.547 14,996,383 +0.18(+2.81%)
Sep 10, 2007 6.425 6.460 6.314 6.369 12,935,213 -0.06(-0.88%)
Sep 07, 2007 6.497 6.632 6.364 6.425 15,744,023 -0.19(-2.93%)
Sep 06, 2007 6.425 6.667 6.351 6.619 23,926,288 +0.19(+3.02%)
Sep 05, 2007 6.665 6.665 6.367 6.425 18,076,896 -0.18(-2.67%)
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