Financial News

TJX Companies (NY: TJX )

65.09 -0.71 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 75.65 76.33 75.38 75.92 3,193,264 +0.39(+0.52%)
Dec 30, 2021 75.35 76.13 75.35 75.53 2,799,079 +0.07(+0.09%)
Dec 29, 2021 74.74 75.92 74.74 75.46 2,884,168 +0.69(+0.92%)
Dec 28, 2021 74.17 75.30 74.17 74.77 2,982,488 +0.48(+0.65%)
Dec 27, 2021 73.74 74.53 73.74 74.29 3,165,320 +0.54(+0.73%)
Dec 23, 2021 74.09 74.39 73.50 73.75 4,625,854 -0.25(-0.34%)
Dec 22, 2021 74.02 74.43 73.46 74.00 4,852,446 -0.12(-0.16%)
Dec 21, 2021 73.07 74.43 72.78 74.12 6,644,288 +1.64(+2.26%)
Dec 20, 2021 72.95 73.20 71.33 72.48 7,263,349 -1.54(-2.08%)
Dec 17, 2021 73.47 74.57 72.34 74.02 11,379,941 +0.55(+0.75%)
Dec 16, 2021 74.20 74.72 73.45 73.47 9,558,147 +0.41(+0.56%)
Dec 15, 2021 72.82 73.20 71.33 73.06 5,937,034 +0.12(+0.16%)
Dec 14, 2021 72.68 73.69 72.59 72.94 6,972,714 -0.19(-0.26%)
Dec 13, 2021 74.34 74.82 72.86 73.13 6,883,218 -1.60(-2.14%)
Dec 10, 2021 74.21 74.82 73.95 74.73 5,123,823 +0.71(+0.96%)
Dec 09, 2021 74.07 74.69 73.90 74.02 4,901,368 -0.32(-0.43%)
Dec 08, 2021 74.22 74.79 73.85 74.34 8,158,902 +0.22(+0.30%)
Dec 07, 2021 72.89 74.63 72.39 74.12 7,975,972 +1.48(+2.04%)
Dec 06, 2021 71.50 73.50 71.22 72.64 7,782,533 +1.95(+2.76%)
Dec 03, 2021 70.52 70.92 69.79 70.69 7,970,319 +0.44(+0.63%)
Dec 02, 2021 68.02 70.48 67.98 70.25 6,050,410 +2.24(+3.29%)
Dec 01, 2021 70.88 71.68 67.97 68.01 8,014,378 -1.39(-2.00%)
Nov 30, 2021 70.29 70.58 68.44 69.40 9,925,282 -1.27(-1.80%)
Nov 29, 2021 71.81 72.30 70.25 70.67 5,813,312 +1.31(+1.89%)
Nov 26, 2021 69.92 70.46 69.04 69.36 4,737,170 -2.12(-2.97%)
Nov 24, 2021 69.69 71.55 69.61 71.48 4,960,395 +0.53(+0.75%)
Nov 23, 2021 69.39 71.27 69.00 70.95 7,110,214 +1.07(+1.53%)
Nov 22, 2021 71.65 71.97 69.24 69.88 7,021,307 -1.14(-1.61%)
Nov 19, 2021 72.79 72.82 70.19 71.02 8,163,050 -2.08(-2.85%)
Nov 18, 2021 73.60 73.32 73.05 73.10 9,466,357 -0.45(-0.61%)
Nov 17, 2021 76.80 76.94 73.20 73.55 21,451,614 +4.05(+5.83%)
Nov 16, 2021 69.37 70.34 68.34 69.50 9,776,190 +0.18(+0.26%)
Nov 15, 2021 69.31 70.48 69.16 69.32 6,331,232 +0.52(+0.76%)
Nov 12, 2021 68.70 69.03 68.18 68.80 8,504,739 +0.58(+0.85%)
Nov 11, 2021 69.08 69.52 68.11 68.22 6,047,555 -0.74(-1.07%)
Nov 10, 2021 69.78 68.90 68.96 5,950,565 -0.72(-1.03%)
Nov 09, 2021 69.81 70.26 69.27 69.68 4,298,203 -0.21(-0.30%)
Nov 08, 2021 70.90 71.25 69.56 69.89 6,713,750 -1.31(-1.84%)
Nov 05, 2021 70.95 71.88 70.85 71.20 8,726,138 +1.46(+2.09%)
Nov 04, 2021 68.63 69.95 68.41 69.74 8,237,968 +1.31(+1.91%)
Nov 03, 2021 66.95 68.71 66.95 68.43 6,308,711 +1.11(+1.65%)
Nov 02, 2021 66.87 67.88 66.27 67.32 7,510,291 +0.67(+1.01%)
Nov 01, 2021 65.53 67.03 65.95 66.65 7,424,425 +1.16(+1.77%)
Oct 29, 2021 65.00 65.99 64.74 65.49 8,269,305 +0.29(+0.44%)
Oct 28, 2021 64.82 65.40 64.76 65.20 3,829,965 +0.64(+0.99%)
Oct 27, 2021 65.49 65.49 64.23 64.56 4,573,027 -0.77(-1.18%)
Oct 26, 2021 65.67 65.33 6,077,455 +0.07(+0.11%)
Oct 25, 2021 64.34 65.65 64.34 65.26 5,969,396 +1.10(+1.71%)
Oct 22, 2021 64.61 64.76 63.55 64.16 4,272,533 -0.52(-0.80%)
Oct 21, 2021 63.90 64.72 63.90 64.68 3,970,873 +0.82(+1.28%)
Oct 20, 2021 64.11 65.03 63.69 63.86 5,951,512 -0.04(-0.06%)
Oct 19, 2021 64.67 64.75 63.47 63.90 6,145,705 -0.74(-1.14%)
Oct 18, 2021 63.98 64.79 63.69 64.64 4,244,597 +0.29(+0.45%)
Oct 15, 2021 64.65 64.97 64.26 64.35 5,633,937 +0.21(+0.33%)
Oct 14, 2021 62.92 64.56 62.72 64.14 7,946,459 +0.64(+1.01%)
Oct 13, 2021 63.53 64.19 63.36 63.50 7,218,189 +0.53(+0.84%)
Oct 12, 2021 63.40 63.59 62.84 62.97 5,157,470 -0.05(-0.08%)
Oct 11, 2021 64.57 64.76 62.95 63.02 8,466,140 -1.72(-2.66%)
Oct 08, 2021 64.93 65.31 64.65 64.74 5,352,138 -0.24(-0.37%)
Oct 07, 2021 64.80 66.29 64.33 64.98 6,213,897 +0.65(+1.01%)
Oct 06, 2021 64.50 65.05 63.52 64.33 10,030,236 -0.78(-1.20%)
Oct 05, 2021 65.91 66.31 64.81 65.11 9,136,592 -0.75(-1.14%)
Oct 04, 2021 66.34 67.00 65.64 65.86 6,501,786 -0.75(-1.13%)
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