Financial News

TJX Companies (NY: TJX )

71.03 USD +0.21 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.388 4.455 4.362 4.400 14,291,600 -0.07(-1.57%)
Mar 28, 2003 4.492 4.575 4.455 4.470 11,330,000 -0.02(-0.50%)
Mar 27, 2003 4.430 4.525 4.410 4.492 6,372,400 +0.02(+0.39%)
Mar 26, 2003 4.485 4.545 4.468 4.475 8,595,200 -0.01(-0.28%)
Mar 25, 2003 4.452 4.508 4.388 4.487 10,738,800 +0.01(+0.22%)
Mar 24, 2003 4.562 4.580 4.430 4.478 11,456,000 -0.21(-4.38%)
Mar 21, 2003 4.562 4.690 4.468 4.683 15,071,200 +0.26(+5.82%)
Mar 20, 2003 4.367 4.452 4.295 4.425 7,524,000 +0.05(+1.26%)
Mar 19, 2003 4.345 4.383 4.277 4.370 10,319,600 +0.02(+0.40%)
Mar 18, 2003 4.450 4.470 4.305 4.353 12,833,200 -0.09(-2.08%)
Mar 17, 2003 4.225 4.445 4.180 4.445 12,119,200 +0.20(+4.65%)
Mar 14, 2003 4.250 4.282 4.225 4.247 12,724,400 -0.02(-0.35%)
Mar 13, 2003 4.110 4.275 4.105 4.263 10,004,800 +0.20(+4.79%)
Mar 12, 2003 4.050 4.090 3.998 4.067 9,374,000 -0.01(-0.18%)
Mar 11, 2003 4.072 4.140 4.055 4.075 7,812,000 -0.00(-0.06%)
Mar 10, 2003 4.125 4.138 4.060 4.077 10,325,600 -0.08(-1.92%)
Mar 07, 2003 4.080 4.183 3.945 4.157 10,776,000 +0.08(+1.90%)
Mar 06, 2003 4.075 4.170 4.013 4.080 13,713,600 +0.00(+0.12%)
Mar 05, 2003 3.975 4.075 3.950 4.075 17,556,000 +0.08(+2.07%)
Mar 04, 2003 3.975 3.993 3.885 3.993 19,230,800 +0.01(+0.25%)
Mar 03, 2003 4.060 4.093 3.980 3.982 9,698,800 -0.04(-0.87%)
Feb 28, 2003 4.000 4.062 4.000 4.018 15,130,800 +0.02(+0.44%)
Feb 27, 2003 4.037 4.050 3.975 4.000 14,677,200 -0.01(-0.31%)
Feb 26, 2003 4.022 4.110 3.947 4.013 20,066,400 -0.01(-0.25%)
Feb 25, 2003 4.000 4.037 3.928 4.022 20,879,200 -0.02(-0.49%)
Feb 24, 2003 4.162 4.165 4.037 4.043 10,960,400 -0.10(-2.53%)
Feb 21, 2003 4.130 4.210 4.122 4.147 14,014,400 +0.00(+0.12%)
Feb 20, 2003 4.263 4.263 4.120 4.143 13,656,800 -0.07(-1.66%)
Feb 19, 2003 4.310 4.350 4.195 4.213 9,814,000 -0.10(-2.26%)
Feb 18, 2003 4.300 4.375 4.282 4.310 8,424,000 +0.01(+0.23%)
Feb 14, 2003 4.235 4.300 4.190 4.300 7,744,400 +0.08(+1.78%)
Feb 13, 2003 4.213 4.245 4.175 4.225 11,282,800 +0.02(+0.60%)
Feb 12, 2003 4.185 4.265 4.185 4.200 8,169,600 -0.01(-0.24%)
Feb 11, 2003 4.237 4.275 4.188 4.210 14,017,200 -0.07(-1.52%)
Feb 10, 2003 4.263 4.325 4.202 4.275 15,020,800 -0.02(-0.58%)
Feb 07, 2003 4.525 4.540 4.268 4.300 20,366,000 -0.19(-4.23%)
Feb 06, 2003 4.537 4.560 4.475 4.490 10,202,800 -0.06(-1.26%)
Feb 05, 2003 4.638 4.643 4.530 4.548 5,863,200 +0.00(+0.06%)
Feb 04, 2003 4.662 4.662 4.530 4.545 6,613,200 -0.12(-2.52%)
Feb 03, 2003 4.612 4.702 4.612 4.662 7,676,000 +0.07(+1.58%)
Jan 31, 2003 4.575 4.655 4.575 4.590 9,798,800 +0.01(+0.33%)
Jan 30, 2003 4.700 4.750 4.562 4.575 8,024,800 -0.10(-2.14%)
Jan 29, 2003 4.625 4.695 4.550 4.675 8,834,400 +0.03(+0.70%)
Jan 28, 2003 4.702 4.713 4.622 4.643 10,500,800 +0.00(+0.05%)
Jan 27, 2003 4.713 4.742 4.625 4.640 11,191,600 -0.12(-2.62%)
Jan 24, 2003 4.925 4.928 4.728 4.765 9,552,000 -0.19(-3.88%)
Jan 23, 2003 4.820 4.963 4.790 4.957 10,726,800 +0.13(+2.80%)
Jan 22, 2003 4.793 4.840 4.735 4.822 12,456,800 +0.03(+0.68%)
Jan 21, 2003 4.920 4.965 4.790 4.790 5,974,400 -0.12(-2.49%)
Jan 17, 2003 4.975 5.003 4.870 4.912 7,903,200 -0.07(-1.45%)
Jan 16, 2003 5.037 5.100 4.973 4.985 5,531,200 -0.03(-0.55%)
Jan 15, 2003 5.075 5.075 5.005 5.013 4,334,000 -0.07(-1.33%)
Jan 14, 2003 5.117 5.130 5.060 5.080 4,040,800 -0.04(-0.68%)
Jan 13, 2003 5.120 5.150 5.005 5.115 10,966,800 +0.06(+1.14%)
Jan 10, 2003 4.963 5.110 4.963 5.058 7,086,400 +0.04(+0.75%)
Jan 09, 2003 4.963 5.045 4.963 5.020 10,970,800 +0.15(+3.19%)
Jan 08, 2003 4.982 5.050 4.865 4.865 9,612,400 -0.14(-2.75%)
Jan 07, 2003 4.950 5.050 4.915 5.003 6,794,400 +0.02(+0.40%)
Jan 06, 2003 4.930 5.003 4.907 4.982 8,675,600 +0.05(+1.06%)
Jan 03, 2003 5.008 5.008 4.900 4.930 5,548,000 -0.08(-1.55%)
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