Financial News

TJX Companies (NY: TJX )

69.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:23 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.715 6.803 6.541 6.690 0 +0.02(+0.22%)
Oct 30, 2008 6.830 6.933 6.572 6.675 30,548,884 +0.03(+0.41%)
Oct 29, 2008 6.327 7.003 6.240 6.647 42,148,640 +0.30(+4.77%)
Oct 28, 2008 5.915 6.348 5.800 6.345 32,491,076 +0.57(+9.92%)
Oct 27, 2008 5.830 6.135 5.530 5.772 25,702,212 -0.13(-2.29%)
Oct 24, 2008 5.800 6.228 5.800 5.907 0 -0.23(-3.79%)
Oct 23, 2008 6.345 6.452 5.880 6.140 36,106,996 -0.14(-2.27%)
Oct 22, 2008 6.565 6.692 6.098 6.282 35,444,276 -0.42(-6.20%)
Oct 21, 2008 6.670 7.015 6.670 6.697 27,219,676 -0.19(-2.76%)
Oct 20, 2008 6.820 6.918 6.522 6.888 31,480,932 +0.14(+2.11%)
Oct 17, 2008 6.643 7.018 6.643 6.745 0 -0.15(-2.21%)
Oct 16, 2008 6.393 6.897 6.290 6.897 41,536,492 +0.43(+6.73%)
Oct 15, 2008 6.777 6.843 6.455 6.463 37,956,764 -0.32(-4.68%)
Oct 14, 2008 7.003 7.003 6.550 6.780 38,919,292 +0.03(+0.44%)
Oct 13, 2008 6.768 6.768 6.407 6.750 32,174,020 +0.34(+5.26%)
Oct 10, 2008 5.942 6.820 5.848 6.412 0 +0.12(+1.99%)
Oct 09, 2008 6.670 6.860 6.180 6.287 64,161,880 -0.62(-8.91%)
Oct 08, 2008 6.787 7.438 6.787 6.902 51,915,480 -0.05(-0.79%)
Oct 07, 2008 7.420 7.525 6.945 6.957 41,189,144 -0.39(-5.34%)
Oct 06, 2008 7.295 7.397 6.945 7.350 43,967,000 -0.12(-1.57%)
Oct 03, 2008 7.500 7.593 7.410 7.468 0 +0.11(+1.46%)
Oct 02, 2008 7.603 7.662 7.312 7.360 28,081,544 -0.29(-3.85%)
Oct 01, 2008 7.567 7.657 7.450 7.655 31,902,232 +0.03(+0.33%)
Sep 30, 2008 7.732 7.732 7.438 7.630 29,052,936 +0.07(+0.89%)
Sep 29, 2008 7.857 8.050 7.562 7.562 32,315,256 -0.43(-5.35%)
Sep 26, 2008 7.912 8.080 7.782 7.990 0 +0.06(+0.69%)
Sep 25, 2008 7.848 8.123 7.840 7.935 28,918,552 +0.14(+1.80%)
Sep 24, 2008 8.005 8.040 7.764 7.795 19,969,284 -0.17(-2.07%)
Sep 23, 2008 7.888 8.143 7.865 7.960 29,041,720 +0.11(+1.40%)
Sep 22, 2008 8.078 8.402 7.840 7.850 23,245,720 -0.29(-3.53%)
Sep 19, 2008 8.352 9.000 8.088 8.137 0 -0.10(-1.15%)
Sep 18, 2008 8.185 8.303 7.812 8.232 38,278,032 +0.16(+1.98%)
Sep 17, 2008 8.410 8.543 8.062 8.072 52,787,704 -0.48(-5.64%)
Sep 16, 2008 8.100 8.710 8.100 8.555 44,593,908 +0.24(+2.95%)
Sep 15, 2008 8.275 8.565 8.250 8.310 30,089,952 -0.19(-2.24%)
Sep 12, 2008 8.625 8.752 8.447 8.500 0 -0.26(-2.94%)
Sep 11, 2008 8.475 8.758 8.465 8.758 30,061,260 +0.12(+1.45%)
Sep 10, 2008 8.758 8.758 8.460 8.633 33,405,368 +0.09(+0.99%)
Sep 09, 2008 8.793 8.845 8.540 8.547 35,170,936 -0.21(-2.40%)
Sep 08, 2008 8.750 8.810 8.547 8.758 34,484,652 +0.17(+1.92%)
Sep 05, 2008 8.258 8.602 8.250 8.592 0 +0.07(+0.88%)
Sep 04, 2008 8.812 8.890 8.495 8.518 55,192,484 -0.68(-7.39%)
Sep 03, 2008 9.047 9.230 8.985 9.197 30,990,648 +0.12(+1.27%)
Sep 02, 2008 9.197 9.242 9.062 9.082 29,372,984 +0.02(+0.25%)
Aug 29, 2008 9.135 9.300 9.050 9.060 0 -0.07(-0.82%)
Aug 28, 2008 9.015 9.145 8.920 9.135 25,058,680 +0.17(+1.92%)
Aug 27, 2008 8.810 8.995 8.750 8.963 27,687,784 +0.05(+0.62%)
Aug 26, 2008 8.887 8.925 8.785 8.908 24,556,280 +0.02(+0.23%)
Aug 25, 2008 8.943 8.975 8.870 8.887 26,190,444 -0.11(-1.22%)
Aug 22, 2008 8.835 9.005 8.835 8.998 0 +0.20(+2.24%)
Aug 21, 2008 8.652 8.883 8.575 8.800 25,094,872 +0.08(+0.95%)
Aug 20, 2008 8.750 8.795 8.613 8.717 25,927,432 +0.02(+0.29%)
Aug 19, 2008 8.860 8.863 8.623 8.693 17,906,736 -0.21(-2.30%)
Aug 18, 2008 9.037 9.100 8.840 8.898 16,673,904 -0.09(-1.03%)
Aug 15, 2008 9.000 9.197 8.925 8.990 0 -0.02(-0.25%)
Aug 14, 2008 8.963 9.170 8.890 9.012 31,927,156 +0.06(+0.73%)
Aug 13, 2008 8.930 9.020 8.740 8.947 40,381,692 -0.10(-1.05%)
Aug 12, 2008 9.062 9.185 8.938 9.043 38,357,984 -0.21(-2.24%)
Aug 11, 2008 9.200 9.380 9.075 9.250 65,649,700 +0.03(+0.35%)
Aug 08, 2008 8.768 9.238 8.748 9.217 38,375,156 +0.46(+5.28%)
Aug 07, 2008 8.585 8.845 8.390 8.755 32,602,736 +0.14(+1.60%)
Aug 06, 2008 8.793 8.860 8.575 8.617 31,740,732 -0.23(-2.57%)
Aug 05, 2008 8.447 8.910 8.432 8.845 38,748,716 +0.47(+5.64%)
Aug 04, 2008 8.512 8.553 8.250 8.373 26,340,248 -0.14(-1.70%)
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