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 (%)
Dec 31, 2004 10.63 10.70 10.60 10.60 1,899,587 -0.03(-0.28%)
Dec 30, 2004 10.62 10.66 10.57 10.63 1,862,856 +0.01(+0.12%)
Dec 29, 2004 10.49 10.63 10.49 10.62 2,844,641 +0.13(+1.25%)
Dec 28, 2004 10.46 10.50 10.38 10.49 4,084,729 +0.03(+0.32%)
Dec 27, 2004 10.50 10.61 10.46 10.46 4,178,334 -0.05(-0.44%)
Dec 23, 2004 10.48 10.58 10.45 10.50 3,339,207 +0.02(+0.20%)
Dec 22, 2004 10.27 10.54 10.26 10.48 6,815,623 +0.14(+1.30%)
Dec 21, 2004 10.35 10.47 10.33 10.35 6,097,353 +0.00(+0.00%)
Dec 20, 2004 10.31 10.41 10.28 10.35 3,067,160 +0.04(+0.37%)
Dec 17, 2004 10.21 10.43 10.21 10.31 6,911,123 -0.10(-0.93%)
Dec 16, 2004 10.51 10.55 10.37 10.41 4,315,542 -0.10(-0.92%)
Dec 15, 2004 10.55 10.61 10.44 10.50 6,737,895 -0.07(-0.64%)
Dec 14, 2004 10.41 10.57 10.41 10.57 3,936,146 +0.16(+1.50%)
Dec 13, 2004 10.55 10.56 10.39 10.41 4,980,729 -0.14(-1.32%)
Dec 10, 2004 10.53 10.60 10.51 10.55 4,092,786 +0.01(+0.12%)
Dec 09, 2004 10.48 10.56 10.42 10.54 4,113,166 +0.06(+0.56%)
Dec 08, 2004 10.33 10.55 10.33 10.48 4,014,584 +0.15(+1.47%)
Dec 07, 2004 10.32 10.41 10.30 10.33 5,963,226 -0.01(-0.12%)
Dec 06, 2004 10.25 10.41 10.24 10.34 8,199,080 +0.09(+0.91%)
Dec 03, 2004 10.12 10.30 10.06 10.25 6,854,013 +0.06(+0.62%)
Dec 02, 2004 10.09 10.28 9.955 10.19 7,243,599 -0.02(-0.16%)
Dec 01, 2004 9.934 10.27 9.934 10.20 6,636,707 +0.27(+2.72%)
Nov 30, 2004 10.21 10.21 9.858 9.934 9,169,727 -0.27(-2.69%)
Nov 29, 2004 10.38 10.42 10.20 10.21 4,503,463 -0.17(-1.67%)
Nov 26, 2004 10.31 10.40 10.30 10.38 1,547,680 +0.10(+0.94%)
Nov 24, 2004 10.33 10.36 10.21 10.28 3,244,654 +0.00(+0.00%)
Nov 23, 2004 10.20 10.32 10.19 10.28 7,270,851 +0.13(+1.29%)
Nov 22, 2004 10.02 10.21 9.980 10.15 5,140,687 +0.16(+1.65%)
Nov 19, 2004 10.13 10.15 9.929 9.988 3,975,483 -0.12(-1.17%)
Nov 18, 2004 10.19 10.21 10.09 10.11 8,195,525 -0.11(-1.03%)
Nov 17, 2004 10.45 10.50 10.17 10.21 8,725,874 -0.13(-1.30%)
Nov 16, 2004 10.66 10.66 10.30 10.35 6,880,080 -0.32(-2.97%)
Nov 15, 2004 10.53 10.76 10.53 10.66 8,879,434 +0.13(+1.24%)
Nov 12, 2004 10.47 10.58 10.47 10.53 5,503,732 +0.06(+0.60%)
Nov 11, 2004 10.54 10.55 10.42 10.47 4,854,659 -0.06(-0.60%)
Nov 10, 2004 10.54 10.62 10.51 10.53 6,262,287 +0.04(+0.40%)
Nov 09, 2004 10.64 10.68 10.46 10.49 4,141,129 -0.18(-1.66%)
Nov 08, 2004 10.62 10.72 10.55 10.67 4,526,923 +0.03(+0.28%)
Nov 05, 2004 10.55 10.75 10.53 10.64 6,155,649 +0.09(+0.84%)
Nov 04, 2004 10.28 10.60 10.21 10.55 6,516,324 +0.32(+3.18%)
Nov 03, 2004 10.21 10.26 10.04 10.22 4,779,064 +0.14(+1.42%)
Nov 02, 2004 9.980 10.16 9.976 10.08 4,122,171 +0.08(+0.80%)
Nov 01, 2004 10.09 10.12 9.896 10.00 4,917,220 -0.12(-1.17%)
Oct 29, 2004 10.04 10.15 10.01 10.12 4,617,447 +0.08(+0.84%)
Oct 28, 2004 9.984 10.11 9.955 10.03 3,592,533 +0.03(+0.25%)
Oct 27, 2004 9.874 10.03 9.799 10.01 5,584,540 +0.13(+1.32%)
Oct 26, 2004 9.773 9.900 9.731 9.879 4,116,009 +0.11(+1.08%)
Oct 25, 2004 9.811 9.836 9.672 9.773 5,238,321 -0.03(-0.34%)
Oct 22, 2004 9.727 10.03 9.727 9.807 9,006,215 +0.12(+1.26%)
Oct 21, 2004 9.516 9.782 9.486 9.685 4,183,073 +0.14(+1.41%)
Oct 20, 2004 9.431 9.600 9.410 9.550 3,047,254 +0.07(+0.76%)
Oct 19, 2004 9.516 9.579 9.474 9.478 4,853,474 -0.00(-0.04%)
Oct 18, 2004 9.347 9.482 9.263 9.482 4,141,603 +0.14(+1.49%)
Oct 15, 2004 9.334 9.431 9.284 9.343 2,734,685 +0.05(+0.54%)
Oct 14, 2004 9.347 9.355 9.271 9.292 3,396,318 -0.09(-0.99%)
Oct 13, 2004 9.347 9.440 9.296 9.385 4,222,411 +0.10(+1.09%)
Oct 12, 2004 9.326 9.343 9.216 9.284 4,185,443 -0.12(-1.26%)
Oct 11, 2004 9.495 9.495 9.343 9.402 3,417,409 -0.05(-0.49%)
Oct 08, 2004 9.351 9.507 9.309 9.448 6,959,466 +0.10(+1.04%)
Oct 07, 2004 9.410 9.640 9.347 9.351 5,741,180 +0.03(+0.32%)
Oct 06, 2004 9.292 9.393 9.254 9.322 4,073,354 +0.03(+0.32%)
Oct 05, 2004 9.495 9.495 9.284 9.292 6,034,081 -0.21(-2.22%)
Oct 04, 2004 9.448 9.663 9.423 9.503 4,656,074 +0.04(+0.40%)
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