Financial News

TJX Companies (NY: TJX )

81.03 +0.49 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 58.07 59.53 58.06 59.25 3,617,923 +1.47(+2.54%)
Nov 26, 2014 57.52 57.78 57.78 57.78 3,859,188 +0.50(+0.88%)
Nov 25, 2014 57.72 58.16 57.28 57.28 9,474,394 +0.40(+0.71%)
Nov 24, 2014 56.94 57.19 56.70 56.88 4,462,318 -0.04(-0.08%)
Nov 21, 2014 57.21 57.52 56.79 56.92 5,769,592 +0.18(+0.32%)
Nov 20, 2014 55.52 56.89 55.46 56.74 7,080,371 +1.10(+1.98%)
Nov 19, 2014 55.47 56.32 54.94 55.64 5,831,471 +0.44(+0.79%)
Nov 18, 2014 54.61 55.52 53.46 55.20 17,785,034 +0.09(+0.16%)
Nov 17, 2014 55.82 56.24 55.08 55.11 6,846,727 -0.70(-1.25%)
Nov 14, 2014 55.39 56.03 55.36 55.81 7,460,293 -1.06(-1.86%)
Nov 13, 2014 57.27 57.45 56.58 56.87 4,251,108 -0.21(-0.36%)
Nov 12, 2014 56.73 57.19 56.71 57.07 6,653,040 +0.43(+0.76%)
Nov 11, 2014 57.32 57.48 56.56 56.64 4,900,712 -0.60(-1.05%)
Nov 10, 2014 57.11 57.27 56.75 57.24 3,491,076 +0.09(+0.15%)
Nov 07, 2014 57.61 57.89 57.12 57.16 3,266,064 -0.50(-0.87%)
Nov 06, 2014 56.97 57.72 56.68 57.66 4,083,893 +0.75(+1.32%)
Nov 05, 2014 57.16 57.41 56.76 56.91 3,476,402 -0.12(-0.22%)
Nov 04, 2014 57.00 57.24 56.73 57.03 3,108,978 -0.04(-0.06%)
Nov 03, 2014 57.25 57.27 56.47 57.07 3,960,119 +0.52(+0.92%)
Oct 31, 2014 57.14 57.34 56.21 56.55 3,807,930 +0.06(+0.11%)
Oct 30, 2014 55.63 56.60 55.60 56.49 3,086,239 +0.47(+0.84%)
Oct 29, 2014 55.90 56.50 55.61 56.02 3,211,213 +0.02(+0.03%)
Oct 28, 2014 55.97 56.10 55.39 56.00 3,119,855 -0.12(-0.21%)
Oct 27, 2014 55.44 56.17 55.44 56.11 2,800,681 +0.67(+1.21%)
Oct 24, 2014 55.48 55.77 55.10 55.44 3,540,467 -0.23(-0.42%)
Oct 23, 2014 55.44 56.13 55.35 55.68 3,719,972 +0.64(+1.17%)
Oct 22, 2014 55.14 56.18 54.91 55.03 6,237,603 -0.48(-0.87%)
Oct 21, 2014 54.48 55.92 53.97 55.52 5,307,584 +1.34(+2.47%)
Oct 20, 2014 53.72 54.41 53.72 54.18 7,916,354 +0.23(+0.43%)
Oct 17, 2014 53.88 54.15 53.27 53.94 7,903,467 +0.70(+1.31%)
Oct 16, 2014 52.93 53.81 52.89 53.25 7,972,533 -0.43(-0.80%)
Oct 15, 2014 54.17 54.68 53.08 53.68 7,561,183 -1.17(-2.13%)
Oct 14, 2014 54.50 55.03 54.35 54.85 5,187,945 +0.70(+1.29%)
Oct 13, 2014 54.93 55.07 54.10 54.15 4,360,487 -0.84(-1.53%)
Oct 10, 2014 54.18 55.53 54.15 54.99 6,039,120 +0.96(+1.79%)
Oct 09, 2014 54.18 54.77 53.93 54.02 5,576,850 -0.45(-0.82%)
Oct 08, 2014 53.47 54.52 53.23 54.47 4,221,562 +1.16(+2.18%)
Oct 07, 2014 53.53 53.96 53.31 53.31 3,389,578 -0.54(-1.01%)
Oct 06, 2014 54.63 54.69 53.80 53.85 2,659,346 -0.70(-1.28%)
Oct 03, 2014 53.81 54.85 53.81 54.55 4,352,864 +1.01(+1.88%)
Oct 02, 2014 53.06 53.68 52.84 53.54 3,497,267 +0.65(+1.23%)
Oct 01, 2014 52.93 53.40 52.66 52.89 3,822,170 +0.04(+0.08%)
Sep 30, 2014 53.23 53.30 52.84 52.84 3,823,384 -0.56(-1.05%)
Sep 29, 2014 52.99 53.70 52.82 53.41 3,454,748 -0.11(-0.20%)
Sep 26, 2014 53.09 53.81 52.99 53.51 4,617,390 +0.55(+1.05%)
Sep 25, 2014 53.60 53.91 52.83 52.96 5,569,129 -0.95(-1.76%)
Sep 24, 2014 52.59 54.02 52.50 53.91 5,595,017 +1.43(+2.72%)
Sep 23, 2014 52.73 52.86 52.32 52.48 4,370,754 -0.38(-0.71%)
Sep 22, 2014 53.28 53.37 52.64 52.85 3,009,365 -0.42(-0.79%)
Sep 19, 2014 54.02 54.09 53.26 53.27 4,873,916 -0.51(-0.95%)
Sep 18, 2014 53.71 54.05 53.63 53.78 2,379,842 +0.27(+0.50%)
Sep 17, 2014 53.82 53.84 53.22 53.51 2,467,171 -0.28(-0.51%)
Sep 16, 2014 53.33 54.18 53.15 53.79 3,478,902 +0.47(+0.89%)
Sep 15, 2014 53.38 53.54 53.21 53.32 2,164,797 -0.17(-0.32%)
Sep 12, 2014 53.90 53.91 53.16 53.49 2,634,906 -0.26(-0.48%)
Sep 11, 2014 53.27 53.89 53.21 53.75 3,149,607 +0.43(+0.80%)
Sep 10, 2014 53.44 53.63 53.10 53.32 3,276,620 -0.02(-0.03%)
Sep 09, 2014 53.78 53.81 53.13 53.34 4,780,261 -0.72(-1.34%)
Sep 08, 2014 54.25 54.47 53.86 54.06 3,426,245 -0.55(-1.01%)
Sep 05, 2014 54.19 54.64 53.59 54.61 3,668,758 +0.23(+0.43%)
Sep 04, 2014 53.94 54.70 53.91 54.38 3,790,305 +0.47(+0.88%)
Sep 03, 2014 54.15 54.26 53.72 53.91 3,011,776 -0.07(-0.13%)
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