Financial News

TJX Companies (NY: TJX )

68.45 USD -0.27 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.503 5.707 5.455 5.567 0 -0.05(-0.93%)
Feb 26, 2009 5.850 5.850 5.570 5.620 24,866,420 -0.16(-2.77%)
Feb 25, 2009 5.503 5.850 5.500 5.780 50,672,884 +0.40(+7.34%)
Feb 24, 2009 5.230 5.418 5.183 5.385 22,276,668 +0.19(+3.61%)
Feb 23, 2009 5.412 5.412 5.175 5.197 18,670,596 -0.13(-2.39%)
Feb 20, 2009 5.250 5.395 5.175 5.325 0 -0.01(-0.23%)
Feb 19, 2009 5.378 5.510 5.320 5.338 16,443,020 -0.00(-0.09%)
Feb 18, 2009 5.430 5.430 5.232 5.343 19,457,340 -0.01(-0.28%)
Feb 17, 2009 5.272 5.438 5.175 5.357 22,115,456 -0.05(-0.97%)
Feb 13, 2009 5.457 5.545 5.368 5.410 15,568,088 -0.08(-1.37%)
Feb 12, 2009 5.412 5.492 5.290 5.485 21,411,388 +0.03(+0.50%)
Feb 11, 2009 5.430 5.520 5.352 5.457 19,483,268 +0.02(+0.46%)
Feb 10, 2009 5.562 5.638 5.360 5.433 21,891,608 -0.19(-3.42%)
Feb 09, 2009 5.720 5.735 5.525 5.625 19,293,192 -0.08(-1.40%)
Feb 06, 2009 5.530 5.853 5.452 5.705 34,972,696 +0.19(+3.45%)
Feb 05, 2009 5.125 5.545 5.110 5.515 44,529,576 +0.53(+10.74%)
Feb 04, 2009 4.832 5.050 4.832 4.980 24,507,568 +0.03(+0.56%)
Feb 03, 2009 4.915 4.997 4.812 4.952 23,115,760 +0.08(+1.75%)
Feb 02, 2009 4.808 4.945 4.798 4.867 18,393,948 +0.01(+0.26%)
Jan 30, 2009 5.025 5.025 4.812 4.855 0 -0.16(-3.14%)
Jan 29, 2009 5.205 5.225 4.992 5.013 14,704,544 -0.21(-3.93%)
Jan 28, 2009 5.155 5.265 5.105 5.218 18,955,168 +0.15(+3.01%)
Jan 27, 2009 5.115 5.157 5.015 5.065 16,644,000 +0.01(+0.15%)
Jan 26, 2009 4.973 5.160 4.968 5.058 13,787,136 +0.08(+1.56%)
Jan 23, 2009 4.883 5.048 4.883 4.980 18,886,744 -0.07(-1.43%)
Jan 22, 2009 4.855 5.160 4.840 5.053 25,550,944 +0.06(+1.25%)
Jan 21, 2009 4.990 5.010 4.838 4.990 21,940,692 +0.11(+2.20%)
Jan 20, 2009 5.138 5.138 4.872 4.883 19,973,208 -0.28(-5.42%)
Jan 16, 2009 5.115 5.190 4.978 5.162 0 +0.11(+2.23%)
Jan 15, 2009 4.897 5.147 4.790 5.050 27,726,956 +0.16(+3.17%)
Jan 14, 2009 5.015 5.032 4.883 4.895 22,079,588 -0.19(-3.69%)
Jan 13, 2009 5.178 5.225 5.020 5.082 27,259,052 -0.08(-1.50%)
Jan 12, 2009 5.178 5.230 5.117 5.160 19,894,492 -0.04(-0.77%)
Jan 09, 2009 5.370 5.438 5.152 5.200 28,064,484 -0.17(-3.21%)
Jan 08, 2009 5.370 5.420 5.185 5.372 34,265,604 -0.06(-1.01%)
Jan 07, 2009 5.372 5.503 5.338 5.428 23,510,352 +0.00(+0.00%)
Jan 06, 2009 5.405 5.487 5.263 5.428 22,699,028 +0.08(+1.50%)
Jan 05, 2009 5.365 5.425 5.247 5.348 21,646,852 -0.04(-0.74%)
Jan 02, 2009 5.103 5.412 5.103 5.388 0 +0.25(+4.76%)
Jan 01, 2009 5.005 5.202 4.978 5.143 0 +0.00(+0.00%)
Dec 31, 2008 5.005 5.202 4.978 5.143 12,247,252 +0.13(+2.64%)
Dec 30, 2008 4.963 5.020 4.907 5.010 12,011,956 +0.08(+1.52%)
Dec 29, 2008 5.003 5.018 4.902 4.935 10,756,344 -0.08(-1.50%)
Dec 26, 2008 4.968 5.045 4.968 5.010 0 +0.06(+1.21%)
Dec 24, 2008 4.975 4.997 4.872 4.950 4,896,992 +0.07(+1.43%)
Dec 23, 2008 5.027 5.037 4.815 4.880 22,137,316 -0.08(-1.56%)
Dec 22, 2008 5.162 5.162 4.900 4.957 19,619,872 -0.21(-3.97%)
Dec 19, 2008 5.215 5.268 5.075 5.162 29,946,600 +0.00(+0.00%)
Dec 18, 2008 5.270 5.300 5.115 5.162 26,501,812 -0.07(-1.38%)
Dec 17, 2008 5.050 5.298 5.032 5.235 35,416,536 +0.14(+2.65%)
Dec 16, 2008 4.975 5.150 4.928 5.100 30,981,268 +0.17(+3.45%)
Dec 15, 2008 4.997 5.025 4.855 4.930 18,557,576 -0.02(-0.40%)
Dec 12, 2008 4.838 4.987 4.800 4.950 0 +0.01(+0.20%)
Dec 11, 2008 5.077 5.080 4.907 4.940 21,788,624 -0.18(-3.52%)
Dec 10, 2008 5.055 5.162 4.978 5.120 20,623,196 +0.10(+2.04%)
Dec 09, 2008 5.240 5.353 4.982 5.018 25,313,100 -0.27(-5.06%)
Dec 08, 2008 5.138 5.397 5.070 5.285 29,922,308 +0.27(+5.28%)
Dec 05, 2008 4.785 5.048 4.505 5.020 0 +0.20(+4.10%)
Dec 04, 2008 5.065 5.090 4.747 4.822 47,477,168 -0.41(-7.88%)
Dec 03, 2008 5.128 5.275 4.980 5.235 31,297,956 +0.16(+3.10%)
Dec 02, 2008 5.122 5.213 4.982 5.077 27,575,084 +0.00(+0.10%)
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