Financial News

TJX Companies (NY: TJX )

68.17 USD +1.26 (+1.88%)
Streaming Delayed Price Updated: 8:24 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.58 49.05 47.47 48.85 17,529,300 +1.36(+2.86%)
Nov 29, 2018 48.71 48.77 46.71 47.49 8,099,090 -0.36(-0.75%)
Nov 28, 2018 45.99 47.90 45.91 47.85 12,061,916 +2.30(+5.05%)
Nov 27, 2018 45.85 46.16 45.13 45.55 7,457,301 -0.57(-1.24%)
Nov 26, 2018 46.35 46.84 45.76 46.12 7,647,363 +0.26(+0.57%)
Nov 23, 2018 46.18 46.44 45.43 45.86 3,968,900 -0.30(-0.65%)
Nov 21, 2018 46.16 46.16 46.16 0 -0.66(-1.41%)
Nov 20, 2018 46.00 48.76 45.56 46.82 16,288,859 -2.14(-4.37%)
Nov 19, 2018 51.33 51.70 48.54 48.96 17,237,906 -2.53(-4.91%)
Nov 16, 2018 51.86 51.86 50.87 51.49 13,371,600 -0.98(-1.87%)
Nov 15, 2018 52.02 52.47 51.39 52.47 9,144,760 -0.17(-0.32%)
Nov 14, 2018 54.38 54.57 52.58 52.64 9,181,143 -1.11(-2.07%)
Nov 13, 2018 54.54 54.63 53.63 53.75 7,612,882 -0.82(-1.50%)
Nov 12, 2018 56.04 56.18 54.50 54.57 6,583,564 -1.07(-1.92%)
Nov 09, 2018 55.68 55.81 55.09 55.64 6,533,400 +0.10(+0.18%)
Nov 08, 2018 55.88 56.00 55.20 55.54 5,783,460 +0.12(+0.22%)
Nov 07, 2018 55.01 55.54 53.99 55.42 5,845,640 -54.13(-49.41%)
Nov 06, 2018 110.35 110.98 108.69 109.55 2,780,774 -0.73(-0.66%)
Nov 05, 2018 109.49 111.00 108.66 110.28 2,974,112 +0.79(+0.72%)
Nov 02, 2018 111.14 112.37 109.04 109.49 4,512,400 -0.65(-0.59%)
Nov 01, 2018 109.77 110.89 109.07 110.14 3,300,964 +0.26(+0.24%)
Oct 31, 2018 111.30 111.36 108.87 109.88 4,888,129 -0.29(-0.26%)
Oct 30, 2018 108.91 110.92 108.41 110.17 4,857,682 +1.77(+1.63%)
Oct 29, 2018 107.51 110.19 107.26 108.40 7,137,777 +1.86(+1.75%)
Oct 26, 2018 106.31 107.03 105.13 106.54 4,087,400 +0.04(+0.04%)
Oct 25, 2018 106.49 107.40 105.59 106.50 4,817,083 +0.27(+0.25%)
Oct 24, 2018 106.72 108.79 106.03 106.23 3,843,945 -0.68(-0.64%)
Oct 23, 2018 107.70 108.16 105.14 106.91 4,327,870 -1.74(-1.60%)
Oct 22, 2018 108.68 109.23 108.08 108.65 4,304,654 +1.39(+1.30%)
Oct 19, 2018 109.59 109.72 106.92 107.26 4,811,300 -2.38(-2.17%)
Oct 18, 2018 110.55 110.93 108.68 109.64 3,422,871 -1.16(-1.05%)
Oct 17, 2018 111.51 111.99 109.52 110.80 3,953,580 -1.45(-1.29%)
Oct 16, 2018 110.57 112.48 109.88 112.25 3,097,914 +1.74(+1.57%)
Oct 15, 2018 109.38 111.12 109.05 110.51 2,532,105 +1.07(+0.98%)
Oct 12, 2018 108.74 110.51 108.13 109.44 3,304,900 +1.68(+1.56%)
Oct 11, 2018 108.80 110.48 107.16 107.76 4,015,696 -0.88(-0.81%)
Oct 10, 2018 111.52 111.57 108.39 108.64 3,400,066 -2.76(-2.48%)
Oct 09, 2018 111.17 112.16 110.72 111.40 3,069,257 +0.59(+0.53%)
Oct 08, 2018 110.05 111.16 110.05 110.81 2,583,705 +0.51(+0.46%)
Oct 05, 2018 110.45 111.56 109.74 110.30 2,381,100 +0.02(+0.02%)
Oct 04, 2018 110.21 110.72 109.90 110.28 2,886,817 -0.06(-0.05%)
Oct 03, 2018 110.65 111.20 109.87 110.34 2,630,095 -0.08(-0.07%)
Oct 02, 2018 112.32 112.61 110.35 110.42 3,497,907 -1.81(-1.61%)
Oct 01, 2018 112.80 113.28 112.17 112.23 3,601,661 +0.21(+0.19%)
Sep 28, 2018 111.87 112.74 111.64 112.02 3,400,100 +0.21(+0.19%)
Sep 27, 2018 111.61 112.39 111.40 111.81 2,224,511 +0.07(+0.06%)
Sep 26, 2018 111.25 112.34 110.56 111.74 3,231,133 +1.42(+1.29%)
Sep 25, 2018 110.17 110.63 109.83 110.32 3,486,182 +0.60(+0.55%)
Sep 24, 2018 109.66 110.44 109.05 109.72 2,716,391 +0.01(+0.01%)
Sep 21, 2018 110.03 110.69 109.43 109.71 6,487,400 +0.16(+0.15%)
Sep 20, 2018 109.36 109.70 108.36 109.55 3,141,911 +0.17(+0.16%)
Sep 19, 2018 108.74 109.65 108.19 109.38 2,158,651 +0.31(+0.28%)
Sep 18, 2018 107.93 109.74 107.58 109.07 4,653,040 +1.11(+1.03%)
Sep 17, 2018 107.82 108.50 107.42 107.96 3,969,445 -0.81(-0.74%)
Sep 14, 2018 108.11 108.83 107.32 108.77 4,544,800 -0.21(-0.19%)
Sep 13, 2018 109.89 110.50 108.59 108.98 4,068,984 -1.31(-1.19%)
Sep 12, 2018 110.51 111.13 109.49 110.29 4,131,370 -0.10(-0.09%)
Sep 11, 2018 110.59 111.00 109.71 110.39 3,208,137 -0.42(-0.38%)
Sep 10, 2018 110.60 111.43 110.46 110.81 4,792,556 +0.88(+0.80%)
Sep 07, 2018 110.40 111.13 109.80 109.93 4,304,900 -0.67(-0.61%)
Sep 06, 2018 111.58 111.91 110.44 110.60 3,784,652 -0.53(-0.48%)
Sep 05, 2018 111.44 111.88 110.23 111.13 3,467,143 -0.31(-0.28%)
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