Financial News

TJX Companies (NY: TJX )

65.40 USD +0.27 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.037 6.130 5.985 6.105 8,496,000 +0.06(+0.91%)
Feb 25, 2005 6.005 6.110 5.960 6.050 9,525,600 +0.02(+0.41%)
Feb 24, 2005 6.075 6.093 5.970 6.025 12,117,600 -0.08(-1.31%)
Feb 23, 2005 6.185 6.242 6.077 6.105 8,775,200 -0.08(-1.29%)
Feb 22, 2005 6.325 6.357 6.162 6.185 7,282,400 -0.14(-2.21%)
Feb 18, 2005 6.325 6.355 6.287 6.325 4,414,800 +0.00(+0.08%)
Feb 17, 2005 6.312 6.370 6.275 6.320 5,217,200 +0.01(+0.12%)
Feb 16, 2005 6.312 6.332 6.268 6.312 6,576,000 -0.03(-0.39%)
Feb 15, 2005 6.325 6.388 6.295 6.338 6,336,400 +0.02(+0.24%)
Feb 14, 2005 6.325 6.362 6.310 6.322 3,848,000 -0.02(-0.24%)
Feb 11, 2005 6.300 6.388 6.295 6.338 3,928,000 +0.04(+0.56%)
Feb 10, 2005 6.322 6.338 6.287 6.303 6,636,400 +0.02(+0.32%)
Feb 09, 2005 6.353 6.372 6.277 6.282 6,480,000 -0.09(-1.41%)
Feb 08, 2005 6.435 6.465 6.372 6.372 4,358,400 -0.10(-1.54%)
Feb 07, 2005 6.460 6.487 6.442 6.473 4,614,000 +0.01(+0.15%)
Feb 04, 2005 6.430 6.490 6.423 6.463 4,523,600 +0.01(+0.19%)
Feb 03, 2005 6.482 6.482 6.393 6.450 6,824,400 +0.02(+0.27%)
Feb 02, 2005 6.375 6.460 6.372 6.433 7,474,400 +0.08(+1.30%)
Feb 01, 2005 6.277 6.367 6.270 6.350 4,674,400 +0.09(+1.44%)
Jan 31, 2005 6.250 6.285 6.218 6.260 5,968,400 +0.05(+0.81%)
Jan 28, 2005 6.272 6.282 6.183 6.210 5,216,000 -0.04(-0.68%)
Jan 27, 2005 6.188 6.305 6.178 6.253 7,865,200 +0.03(+0.44%)
Jan 26, 2005 6.205 6.240 6.197 6.225 6,672,800 +0.02(+0.36%)
Jan 25, 2005 6.170 6.277 6.170 6.202 4,448,800 +0.03(+0.53%)
Jan 24, 2005 6.247 6.287 6.155 6.170 6,725,600 -0.07(-1.16%)
Jan 21, 2005 6.263 6.310 6.240 6.242 4,483,200 -0.03(-0.52%)
Jan 20, 2005 6.258 6.332 6.250 6.275 5,810,400 -0.01(-0.20%)
Jan 19, 2005 6.320 6.367 6.285 6.287 4,928,000 -0.07(-1.10%)
Jan 18, 2005 6.205 6.365 6.200 6.357 9,946,400 +0.12(+1.84%)
Jan 14, 2005 6.188 6.250 6.175 6.242 4,350,800 +0.04(+0.69%)
Jan 13, 2005 6.200 6.230 6.162 6.200 7,692,400 -0.01(-0.24%)
Jan 12, 2005 6.150 6.220 6.125 6.215 7,535,600 +0.05(+0.85%)
Jan 11, 2005 6.155 6.202 6.107 6.162 5,815,600 -0.04(-0.68%)
Jan 10, 2005 6.088 6.245 6.088 6.205 7,185,600 +0.07(+1.10%)
Jan 07, 2005 6.180 6.180 6.088 6.138 6,769,600 -0.03(-0.49%)
Jan 06, 2005 6.228 6.235 6.140 6.168 9,952,000 +0.00(+0.04%)
Jan 05, 2005 6.188 6.240 6.150 6.165 7,757,600 -0.03(-0.40%)
Jan 04, 2005 6.237 6.253 6.168 6.190 11,391,200 -0.02(-0.36%)
Jan 03, 2005 6.287 6.360 6.185 6.213 10,098,800 -0.07(-1.11%)
Dec 31, 2004 6.300 6.338 6.282 6.282 3,206,400 -0.02(-0.28%)
Dec 30, 2004 6.293 6.312 6.265 6.300 3,144,400 +0.01(+0.12%)
Dec 29, 2004 6.215 6.298 6.215 6.293 4,801,600 +0.08(+1.25%)
Dec 28, 2004 6.197 6.220 6.150 6.215 6,894,800 +0.02(+0.32%)
Dec 27, 2004 6.223 6.287 6.195 6.195 7,052,800 -0.03(-0.44%)
Dec 23, 2004 6.210 6.268 6.190 6.223 5,636,400 +0.01(+0.20%)
Dec 22, 2004 6.085 6.242 6.077 6.210 11,504,400 +0.08(+1.31%)
Dec 21, 2004 6.133 6.200 6.117 6.130 10,292,000 +0.00(+0.00%)
Dec 20, 2004 6.107 6.170 6.088 6.130 5,177,200 +0.02(+0.37%)
Dec 17, 2004 6.050 6.178 6.050 6.107 11,665,600 -0.06(-0.93%)
Dec 16, 2004 6.225 6.250 6.145 6.165 7,284,400 -0.06(-0.92%)
Dec 15, 2004 6.247 6.287 6.188 6.223 11,373,200 -0.04(-0.64%)
Dec 14, 2004 6.170 6.265 6.170 6.263 6,644,000 +0.09(+1.50%)
Dec 13, 2004 6.253 6.255 6.155 6.170 8,407,200 -0.08(-1.32%)
Dec 10, 2004 6.237 6.280 6.228 6.253 6,908,400 +0.01(+0.12%)
Dec 09, 2004 6.210 6.258 6.173 6.245 6,942,800 +0.04(+0.56%)
Dec 08, 2004 6.120 6.247 6.117 6.210 6,776,400 +0.09(+1.47%)
Dec 07, 2004 6.112 6.170 6.100 6.120 10,065,600 -0.01(-0.12%)
Dec 06, 2004 6.072 6.168 6.067 6.128 13,839,600 +0.06(+0.91%)
Dec 03, 2004 5.992 6.100 5.957 6.072 11,569,200 +0.04(+0.62%)
Dec 02, 2004 5.978 6.090 5.897 6.035 12,226,800 -0.01(-0.17%)
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