Financial News

TJX Companies (NY: TJX )

68.18 USD -0.27 (-0.39%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.487 5.513 5.438 5.513 8,263,600 +0.03(+0.50%)
Dec 30, 2003 5.375 5.500 5.353 5.485 9,130,400 +0.11(+2.05%)
Dec 29, 2003 5.298 5.380 5.263 5.375 6,046,400 +0.05(+0.99%)
Dec 26, 2003 5.247 5.365 5.247 5.322 2,558,800 +0.10(+1.96%)
Dec 24, 2003 5.255 5.260 5.220 5.220 3,543,200 -0.04(-0.76%)
Dec 23, 2003 5.250 5.265 5.245 5.260 12,890,800 -0.02(-0.28%)
Dec 22, 2003 5.298 5.340 5.270 5.275 8,405,600 -0.00(-0.09%)
Dec 19, 2003 5.325 5.327 5.253 5.280 11,850,400 -0.05(-0.89%)
Dec 18, 2003 5.412 5.423 5.303 5.327 13,980,800 -0.11(-1.98%)
Dec 17, 2003 5.320 5.438 5.290 5.435 7,560,800 +0.11(+2.02%)
Dec 16, 2003 5.290 5.355 5.220 5.327 12,127,200 +0.03(+0.66%)
Dec 15, 2003 5.475 5.482 5.285 5.293 7,486,400 -0.10(-1.95%)
Dec 12, 2003 5.440 5.457 5.367 5.397 6,460,800 -0.04(-0.78%)
Dec 11, 2003 5.400 5.497 5.400 5.440 7,390,400 +0.04(+0.69%)
Dec 10, 2003 5.402 5.435 5.367 5.402 9,293,600 -0.01(-0.18%)
Dec 09, 2003 5.350 5.425 5.350 5.412 11,565,200 +0.06(+1.12%)
Dec 08, 2003 5.362 5.402 5.312 5.353 8,940,000 +0.00(+0.00%)
Dec 05, 2003 5.412 5.412 5.362 5.353 13,817,200 -0.09(-1.74%)
Dec 04, 2003 5.503 5.535 5.375 5.447 20,297,600 -0.05(-0.95%)
Dec 03, 2003 5.565 5.612 5.455 5.500 16,268,400 -0.07(-1.17%)
Dec 02, 2003 5.598 5.622 5.537 5.565 8,711,600 -0.06(-1.02%)
Dec 01, 2003 5.662 5.688 5.560 5.622 8,938,400 -0.03(-0.44%)
Nov 28, 2003 5.635 5.700 5.630 5.647 4,667,600 +0.01(+0.22%)
Nov 26, 2003 5.737 5.740 5.600 5.635 9,998,800 -0.13(-2.21%)
Nov 25, 2003 5.553 5.830 5.550 5.763 14,618,400 +0.17(+3.13%)
Nov 24, 2003 5.530 5.612 5.525 5.588 11,475,200 +0.06(+1.04%)
Nov 21, 2003 5.505 5.588 5.505 5.530 8,215,600 +0.03(+0.45%)
Nov 20, 2003 5.433 5.548 5.412 5.505 7,586,400 +0.06(+1.15%)
Nov 19, 2003 5.420 5.475 5.380 5.442 8,762,800 +0.03(+0.55%)
Nov 18, 2003 5.495 5.562 5.397 5.412 9,487,200 -0.08(-1.50%)
Nov 17, 2003 5.475 5.575 5.445 5.495 11,069,600 -0.07(-1.21%)
Nov 14, 2003 5.588 5.688 5.550 5.562 6,460,800 -0.04(-0.80%)
Nov 13, 2003 5.638 5.688 5.545 5.607 12,680,000 -0.05(-0.84%)
Nov 12, 2003 5.735 5.695 5.560 5.655 14,758,400 -0.08(-1.39%)
Nov 11, 2003 5.775 5.912 5.657 5.735 13,151,600 -0.08(-1.46%)
Nov 10, 2003 5.662 5.862 5.655 5.820 18,896,000 +0.13(+2.33%)
Nov 07, 2003 5.550 5.737 5.530 5.688 20,031,600 +0.14(+2.48%)
Nov 06, 2003 5.350 5.562 5.162 5.550 20,019,200 +0.39(+7.51%)
Nov 05, 2003 5.250 5.183 5.128 5.162 13,215,600 -0.01(-0.15%)
Nov 04, 2003 5.250 5.250 5.228 5.170 9,086,000 -0.11(-2.04%)
Nov 03, 2003 5.247 5.355 5.258 5.277 7,633,392 +0.03(+0.57%)
Oct 31, 2003 5.312 5.310 5.230 5.247 6,570,000 -0.07(-1.22%)
Oct 30, 2003 5.385 5.400 5.295 5.312 10,922,400 -0.05(-0.93%)
Oct 29, 2003 5.300 5.388 5.263 5.362 7,734,800 +0.04(+0.75%)
Oct 28, 2003 5.162 5.295 5.155 5.322 10,350,000 +0.17(+3.35%)
Oct 27, 2003 5.188 5.235 5.133 5.150 7,182,000 -0.02(-0.34%)
Oct 24, 2003 5.235 5.235 5.085 5.168 8,018,000 -0.07(-1.29%)
Oct 23, 2003 5.138 5.240 5.095 5.235 10,977,600 +0.10(+1.90%)
Oct 22, 2003 5.183 5.202 5.130 5.138 9,681,600 -0.11(-2.05%)
Oct 21, 2003 5.348 5.348 5.215 5.245 13,576,000 -0.05(-1.04%)
Oct 20, 2003 5.312 5.350 5.263 5.300 10,368,400 -0.00(-0.09%)
Oct 17, 2003 5.388 5.452 5.305 5.305 15,136,000 -0.04(-0.84%)
Oct 16, 2003 5.298 5.305 5.287 5.350 5,930,000 +0.04(+0.80%)
Oct 15, 2003 5.362 5.365 5.280 5.308 7,359,200 -0.06(-1.12%)
Oct 14, 2003 5.308 5.360 5.250 5.367 8,275,200 +0.05(+1.04%)
Oct 13, 2003 5.178 5.320 5.200 5.312 5,630,000 +0.13(+2.61%)
Oct 10, 2003 5.275 5.335 5.125 5.178 8,507,600 -0.12(-2.31%)
Oct 09, 2003 5.022 5.375 5.022 5.300 18,161,600 +0.28(+5.53%)
Oct 08, 2003 5.045 5.085 5.015 5.022 8,234,400 +0.00(+0.10%)
Oct 07, 2003 5.008 5.032 4.955 5.018 7,818,400 +0.01(+0.20%)
Oct 06, 2003 5.020 5.043 4.985 5.008 5,312,000 -0.01(-0.25%)
Oct 03, 2003 5.043 5.062 4.997 5.020 9,421,600 +0.06(+1.16%)
Oct 02, 2003 4.933 4.995 4.902 4.963 9,114,000 -0.03(-0.70%)
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