Financial News

TJX Companies (NY: TJX )

81.89 -0.57 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.588 9.621 9.398 9.457 9,412,863 -0.14(-1.45%)
Nov 29, 2005 9.672 9.697 9.583 9.596 4,238,288 +0.02(+0.22%)
Nov 28, 2005 9.663 9.663 9.499 9.575 6,985,770 -0.09(-0.92%)
Nov 25, 2005 9.642 9.676 9.440 9.663 2,303,155 +0.08(+0.79%)
Nov 23, 2005 9.600 9.630 9.537 9.588 3,446,082 -0.01(-0.13%)
Nov 22, 2005 9.554 9.609 9.495 9.600 4,068,851 +0.03(+0.26%)
Nov 21, 2005 9.457 9.609 9.410 9.575 4,980,255 +0.09(+0.98%)
Nov 18, 2005 9.482 9.499 9.368 9.482 5,878,152 +0.11(+1.13%)
Nov 17, 2005 9.355 9.423 9.288 9.377 6,864,676 +0.08(+0.86%)
Nov 16, 2005 9.242 9.343 9.204 9.296 5,601,839 +0.05(+0.59%)
Nov 15, 2005 9.339 9.474 9.195 9.242 9,914,775 -0.10(-1.04%)
Nov 14, 2005 9.368 9.389 9.254 9.339 10,038,950 -0.03(-0.32%)
Nov 11, 2005 9.410 9.663 9.275 9.368 5,535,961 -0.05(-0.49%)
Nov 10, 2005 9.326 9.444 9.263 9.415 7,322,748 +0.13(+1.36%)
Nov 09, 2005 9.334 9.368 9.212 9.288 5,748,290 -0.04(-0.45%)
Nov 08, 2005 9.305 9.347 9.182 9.330 5,857,061 -0.03(-0.27%)
Nov 07, 2005 9.381 9.474 9.305 9.355 21,721,080 -0.03(-0.27%)
Nov 04, 2005 9.271 9.415 9.216 9.381 9,048,396 +0.11(+1.18%)
Nov 03, 2005 9.136 9.334 9.085 9.271 14,765,169 -0.06(-0.68%)
Nov 02, 2005 9.094 9.364 9.073 9.334 11,443,024 +0.25(+2.79%)
Nov 01, 2005 9.060 9.102 8.942 9.081 5,951,851 -0.00(-0.05%)
Oct 31, 2005 8.933 9.144 8.933 9.085 5,719,853 +0.25(+2.87%)
Oct 28, 2005 8.651 8.845 8.634 8.832 5,515,344 +0.23(+2.70%)
Oct 27, 2005 8.786 8.786 8.575 8.600 5,059,642 -0.17(-1.92%)
Oct 26, 2005 8.693 8.997 8.646 8.769 7,143,121 +0.07(+0.82%)
Oct 25, 2005 8.769 8.798 8.668 8.697 6,304,706 -0.06(-0.67%)
Oct 24, 2005 8.731 8.917 8.727 8.756 7,348,578 +0.02(+0.24%)
Oct 21, 2005 8.883 8.887 8.710 8.735 8,388,185 -0.08(-0.91%)
Oct 20, 2005 8.862 9.026 8.786 8.815 8,517,574 -0.05(-0.52%)
Oct 19, 2005 8.739 8.862 8.651 8.862 7,806,413 +0.09(+1.01%)
Oct 18, 2005 8.752 8.820 8.697 8.773 8,005,709 -0.05(-0.53%)
Oct 17, 2005 8.820 8.841 8.735 8.820 7,332,938 -0.04(-0.48%)
Oct 14, 2005 8.794 8.891 8.752 8.862 6,900,934 +0.07(+0.77%)
Oct 13, 2005 8.820 8.904 8.680 8.794 9,452,675 -0.02(-0.24%)
Oct 12, 2005 8.967 9.064 8.798 8.815 14,054,719 -0.31(-3.42%)
Oct 11, 2005 9.237 9.398 9.119 9.128 15,132,005 +0.01(+0.14%)
Oct 10, 2005 9.199 9.326 9.115 9.115 13,341,900 +0.16(+1.84%)
Oct 07, 2005 9.009 9.119 8.908 8.950 9,236,080 -0.08(-0.89%)
Oct 06, 2005 8.541 9.077 8.571 9.031 21,171,062 +0.42(+4.85%)
Oct 05, 2005 8.638 8.714 8.613 8.613 8,043,151 -0.04(-0.44%)
Oct 04, 2005 8.625 8.769 8.625 8.651 4,511,994 +0.01(+0.10%)
Oct 03, 2005 8.684 8.748 8.625 8.642 4,240,184 +0.00(+0.00%)
Sep 30, 2005 8.587 8.668 8.520 8.642 5,792,130 +0.09(+1.09%)
Sep 29, 2005 8.490 8.600 8.419 8.549 5,687,861 -0.01(-0.15%)
Sep 28, 2005 8.625 8.765 8.482 8.562 4,424,550 -0.06(-0.69%)
Sep 27, 2005 8.714 8.718 8.575 8.621 4,430,238 -0.05(-0.54%)
Sep 26, 2005 8.680 8.828 8.579 8.668 6,371,770 -0.01(-0.10%)
Sep 23, 2005 8.676 8.820 8.668 8.676 10,985,189 -0.11(-1.30%)
Sep 22, 2005 8.571 8.841 8.482 8.790 9,283,949 +0.22(+2.56%)
Sep 21, 2005 8.765 8.765 8.537 8.571 7,861,865 -0.14(-1.60%)
Sep 20, 2005 8.798 8.925 8.646 8.710 9,659,554 -0.11(-1.29%)
Sep 19, 2005 8.862 9.001 8.790 8.824 7,384,361 -0.08(-0.90%)
Sep 16, 2005 9.060 9.060 8.900 8.904 7,983,433 -0.16(-1.72%)
Sep 15, 2005 9.229 9.229 9.043 9.060 5,287,611 -0.17(-1.83%)
Sep 14, 2005 8.857 9.368 8.857 9.229 17,872,378 +0.24(+2.68%)
Sep 13, 2005 9.026 9.052 8.971 8.988 6,527,699 -0.04(-0.42%)
Sep 12, 2005 9.009 9.056 8.988 9.026 7,531,997 -0.00(-0.05%)
Sep 09, 2005 8.967 9.073 8.938 9.031 8,220,170 +0.09(+0.99%)
Sep 08, 2005 9.064 9.068 8.925 8.942 9,235,606 -0.10(-1.12%)
Sep 07, 2005 8.900 9.043 8.832 9.043 12,165,322 +0.16(+1.85%)
Sep 06, 2005 8.676 8.904 8.613 8.879 9,369,734 +0.29(+3.34%)
Sep 02, 2005 8.676 8.773 8.524 8.592 4,631,903 -0.11(-1.31%)
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