Financial News

TJX Companies (NY: TJX )

68.84 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.025 5.025 4.812 4.855 0 -0.16(-3.14%)
Jan 29, 2009 5.205 5.225 4.992 5.013 14,704,544 -0.21(-3.93%)
Jan 28, 2009 5.155 5.265 5.105 5.218 18,955,168 +0.15(+3.01%)
Jan 27, 2009 5.115 5.157 5.015 5.065 16,644,000 +0.01(+0.15%)
Jan 26, 2009 4.973 5.160 4.968 5.058 13,787,136 +0.08(+1.56%)
Jan 23, 2009 4.883 5.048 4.883 4.980 18,886,744 -0.07(-1.43%)
Jan 22, 2009 4.855 5.160 4.840 5.053 25,550,944 +0.06(+1.25%)
Jan 21, 2009 4.990 5.010 4.838 4.990 21,940,692 +0.11(+2.20%)
Jan 20, 2009 5.138 5.138 4.872 4.883 19,973,208 -0.28(-5.42%)
Jan 16, 2009 5.115 5.190 4.978 5.162 0 +0.11(+2.23%)
Jan 15, 2009 4.897 5.147 4.790 5.050 27,726,956 +0.16(+3.17%)
Jan 14, 2009 5.015 5.032 4.883 4.895 22,079,588 -0.19(-3.69%)
Jan 13, 2009 5.178 5.225 5.020 5.082 27,259,052 -0.08(-1.50%)
Jan 12, 2009 5.178 5.230 5.117 5.160 19,894,492 -0.04(-0.77%)
Jan 09, 2009 5.370 5.438 5.152 5.200 28,064,484 -0.17(-3.21%)
Jan 08, 2009 5.370 5.420 5.185 5.372 34,265,604 -0.06(-1.01%)
Jan 07, 2009 5.372 5.503 5.338 5.428 23,510,352 +0.00(+0.00%)
Jan 06, 2009 5.405 5.487 5.263 5.428 22,699,028 +0.08(+1.50%)
Jan 05, 2009 5.365 5.425 5.247 5.348 21,646,852 -0.04(-0.74%)
Jan 02, 2009 5.103 5.412 5.103 5.388 0 +0.25(+4.76%)
Jan 01, 2009 5.005 5.202 4.978 5.143 0 +0.00(+0.00%)
Dec 31, 2008 5.005 5.202 4.978 5.143 12,247,252 +0.13(+2.64%)
Dec 30, 2008 4.963 5.020 4.907 5.010 12,011,956 +0.08(+1.52%)
Dec 29, 2008 5.003 5.018 4.902 4.935 10,756,344 -0.08(-1.50%)
Dec 26, 2008 4.968 5.045 4.968 5.010 0 +0.06(+1.21%)
Dec 24, 2008 4.975 4.997 4.872 4.950 4,896,992 +0.07(+1.43%)
Dec 23, 2008 5.027 5.037 4.815 4.880 22,137,316 -0.08(-1.56%)
Dec 22, 2008 5.162 5.162 4.900 4.957 19,619,872 -0.21(-3.97%)
Dec 19, 2008 5.215 5.268 5.075 5.162 29,946,600 +0.00(+0.00%)
Dec 18, 2008 5.270 5.300 5.115 5.162 26,501,812 -0.07(-1.38%)
Dec 17, 2008 5.050 5.298 5.032 5.235 35,416,536 +0.14(+2.65%)
Dec 16, 2008 4.975 5.150 4.928 5.100 30,981,268 +0.17(+3.45%)
Dec 15, 2008 4.997 5.025 4.855 4.930 18,557,576 -0.02(-0.40%)
Dec 12, 2008 4.838 4.987 4.800 4.950 0 +0.01(+0.20%)
Dec 11, 2008 5.077 5.080 4.907 4.940 21,788,624 -0.18(-3.52%)
Dec 10, 2008 5.055 5.162 4.978 5.120 20,623,196 +0.10(+2.04%)
Dec 09, 2008 5.240 5.353 4.982 5.018 25,313,100 -0.27(-5.06%)
Dec 08, 2008 5.138 5.397 5.070 5.285 29,922,308 +0.27(+5.28%)
Dec 05, 2008 4.785 5.048 4.505 5.020 0 +0.20(+4.10%)
Dec 04, 2008 5.065 5.090 4.747 4.822 47,477,168 -0.41(-7.88%)
Dec 03, 2008 5.128 5.275 4.980 5.235 31,297,956 +0.16(+3.10%)
Dec 02, 2008 5.122 5.213 4.982 5.077 27,575,084 +0.00(+0.10%)
Dec 01, 2008 5.603 5.610 5.065 5.072 31,750,340 -0.63(-11.09%)
Nov 28, 2008 5.638 5.838 5.638 5.705 11,053,892 +0.03(+0.53%)
Nov 26, 2008 5.232 5.710 5.232 5.675 29,010,324 +0.36(+6.82%)
Nov 25, 2008 5.343 5.487 5.133 5.312 25,373,616 +0.03(+0.57%)
Nov 24, 2008 5.155 5.457 4.893 5.282 40,891,508 +0.30(+5.97%)
Nov 21, 2008 4.695 5.000 4.575 4.985 39,369,284 +0.37(+7.96%)
Nov 20, 2008 4.522 4.945 4.450 4.617 33,718,996 +0.01(+0.27%)
Nov 19, 2008 5.075 5.075 4.590 4.605 39,999,548 -0.41(-8.13%)
Nov 18, 2008 5.143 5.223 4.878 5.013 36,569,716 -0.14(-2.76%)
Nov 17, 2008 5.280 5.405 5.155 5.155 28,344,724 -0.17(-3.28%)
Nov 14, 2008 5.575 5.612 5.275 5.330 0 -0.32(-5.71%)
Nov 13, 2008 5.457 5.657 5.043 5.652 49,632,752 +0.21(+3.95%)
Nov 12, 2008 5.692 5.710 5.383 5.438 37,122,344 -0.42(-7.25%)
Nov 11, 2008 5.750 6.025 5.617 5.862 35,023,372 -0.06(-1.05%)
Nov 10, 2008 6.160 6.183 5.840 5.925 22,229,264 -0.12(-2.03%)
Nov 07, 2008 6.005 6.095 5.925 6.048 0 +0.04(+0.75%)
Nov 06, 2008 6.497 6.607 5.950 6.003 45,112,868 -0.49(-7.62%)
Nov 05, 2008 6.503 6.652 6.465 6.497 28,815,128 -0.10(-1.48%)
Nov 04, 2008 6.588 6.617 6.353 6.595 23,698,588 +0.09(+1.46%)
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