Financial News

TJX Companies (NY: TJX )

101.46 +0.38 (+0.38%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.955 8.044 7.868 7.870 20,796,490 -0.05(-0.58%)
Jan 28, 2010 7.959 7.998 7.889 7.916 26,278,012 -0.03(-0.42%)
Jan 27, 2010 7.891 7.990 7.833 7.949 19,636,128 +0.06(+0.81%)
Jan 26, 2010 7.653 7.960 7.653 7.885 29,664,856 +0.22(+2.89%)
Jan 25, 2010 7.673 7.719 7.613 7.663 14,538,873 +0.06(+0.73%)
Jan 22, 2010 7.624 7.727 7.591 7.607 22,378,610 -0.02(-0.30%)
Jan 21, 2010 7.769 7.787 7.619 7.630 19,750,084 -0.12(-1.50%)
Jan 20, 2010 7.800 7.800 7.692 7.746 10,213,441 -0.10(-1.24%)
Jan 19, 2010 7.702 7.845 7.702 7.843 12,458,192 +0.12(+1.58%)
Jan 15, 2010 7.806 7.721 7.721 7.721 38,119,992 -0.11(-1.35%)
Jan 14, 2010 7.930 7.930 7.787 7.827 13,184,789 -0.10(-1.23%)
Jan 13, 2010 7.905 7.945 7.849 7.924 13,267,324 +0.03(+0.34%)
Jan 12, 2010 7.930 7.940 7.839 7.897 13,985,745 -0.07(-0.91%)
Jan 11, 2010 8.036 8.044 7.922 7.969 17,629,950 -0.01(-0.16%)
Jan 08, 2010 7.934 7.996 7.874 7.982 28,238,858 -0.11(-1.31%)
Jan 07, 2010 8.023 8.228 7.920 8.087 65,912,556 +0.39(+5.11%)
Jan 06, 2010 7.671 7.723 7.613 7.694 18,096,200 +0.03(+0.41%)
Jan 05, 2010 7.437 7.669 7.437 7.663 25,619,384 +0.20(+2.69%)
Jan 04, 2010 7.454 7.588 7.402 7.462 30,366,840 -0.11(-1.40%)
Dec 31, 2009 7.622 7.568 7.568 7.568 14,598,302 -0.06(-0.84%)
Dec 30, 2009 7.586 7.682 7.586 7.632 11,088,586 +0.01(+0.16%)
Dec 29, 2009 7.665 7.686 7.619 7.619 11,640,589 -0.03(-0.35%)
Dec 28, 2009 7.640 7.677 7.617 7.646 10,890,978 +0.03(+0.35%)
Dec 24, 2009 7.661 7.696 7.611 7.619 4,884,495 -0.06(-0.78%)
Dec 23, 2009 7.634 7.692 7.607 7.680 14,065,652 +0.03(+0.38%)
Dec 22, 2009 7.752 7.752 7.634 7.651 14,000,688 -0.05(-0.59%)
Dec 21, 2009 7.646 7.733 7.607 7.696 17,554,152 +0.08(+1.06%)
Dec 18, 2009 7.636 7.646 7.512 7.615 27,176,788 +0.01(+0.14%)
Dec 17, 2009 7.696 7.696 7.574 7.605 36,129,952 -0.09(-1.16%)
Dec 16, 2009 7.845 7.911 7.692 7.694 26,964,440 -0.16(-2.00%)
Dec 15, 2009 7.878 7.940 7.824 7.851 24,786,522 -0.05(-0.58%)
Dec 14, 2009 7.872 7.907 7.851 7.897 22,510,408 +0.16(+2.01%)
Dec 11, 2009 7.856 7.891 7.733 7.742 24,116,534 -0.10(-1.27%)
Dec 10, 2009 7.677 7.849 7.646 7.841 30,831,952 +0.16(+2.02%)
Dec 09, 2009 7.646 7.690 7.564 7.686 28,099,708 +0.06(+0.84%)
Dec 08, 2009 7.638 7.671 7.444 7.622 28,288,150 -0.03(-0.41%)
Dec 07, 2009 7.564 7.680 7.535 7.653 39,391,288 +0.11(+1.45%)
Dec 04, 2009 7.746 7.810 7.499 7.543 56,930,656 -0.18(-2.36%)
Dec 03, 2009 7.748 7.777 7.470 7.725 75,268,240 -0.22(-2.81%)
Dec 02, 2009 8.009 8.025 7.889 7.949 24,595,774 -0.03(-0.34%)
Dec 01, 2009 8.013 8.044 7.947 7.976 22,681,258 +0.03(+0.36%)
Nov 30, 2009 8.021 8.021 7.833 7.947 25,935,310 -0.05(-0.62%)
Nov 27, 2009 7.945 8.085 7.891 7.996 9,753,232 -0.09(-1.15%)
Nov 25, 2009 8.038 8.094 8.038 8.089 15,938,539 +0.06(+0.77%)
Nov 24, 2009 8.003 8.081 7.920 8.027 22,614,730 +0.02(+0.21%)
Nov 23, 2009 8.073 8.100 7.965 8.011 18,299,238 -0.02(-0.28%)
Nov 20, 2009 8.075 8.145 7.978 8.034 20,322,170 -0.06(-0.77%)
Nov 19, 2009 8.061 8.110 8.017 8.096 19,610,888 -0.01(-0.10%)
Nov 18, 2009 8.073 8.170 8.048 8.104 28,527,042 +0.05(+0.59%)
Nov 17, 2009 8.007 8.127 7.804 8.056 44,678,856 -0.13(-1.54%)
Nov 16, 2009 8.174 8.230 8.135 8.183 25,564,348 +0.11(+1.39%)
Nov 13, 2009 8.067 8.147 8.010 8.071 16,671,241 +0.05(+0.65%)
Nov 12, 2009 8.110 8.143 7.984 8.019 18,123,058 -0.08(-1.05%)
Nov 11, 2009 8.137 8.224 8.067 8.104 16,907,782 -0.01(-0.10%)
Nov 10, 2009 8.116 8.162 8.025 8.112 13,314,351 +0.00(+0.03%)
Nov 09, 2009 7.974 8.114 7.938 8.110 17,610,960 +0.17(+2.19%)
Nov 06, 2009 7.911 7.960 7.800 7.936 24,407,226 +0.01(+0.16%)
Nov 05, 2009 7.980 8.040 7.835 7.924 25,376,332 -0.01(-0.08%)
Nov 04, 2009 7.982 8.025 7.878 7.930 23,076,760 -0.03(-0.42%)
Nov 03, 2009 7.918 7.996 7.839 7.963 22,852,284 +0.03(+0.34%)
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