Financial News

TJX Companies (NY: TJX )

78.68 -0.72 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.97 10.99 10.45 10.82 17,516,952 -0.04(-0.39%)
Mar 30, 2009 11.01 11.15 10.73 10.86 12,421,894 -0.52(-4.56%)
Mar 26, 2009 11.00 11.55 10.95 11.38 16,382,430 +0.49(+4.54%)
Mar 25, 2009 11.00 11.21 10.65 10.89 14,120,982 -0.06(-0.54%)
Mar 24, 2009 10.62 11.06 10.55 10.95 12,089,229 +0.19(+1.81%)
Mar 23, 2009 10.55 10.79 10.52 10.75 13,985,094 +0.34(+3.28%)
Mar 20, 2009 10.65 10.65 10.28 10.41 11,960,607 -0.18(-1.70%)
Mar 19, 2009 10.74 10.79 10.47 10.59 10,971,184 -0.07(-0.63%)
Mar 18, 2009 10.31 10.84 10.29 10.66 12,186,690 +0.26(+2.54%)
Mar 17, 2009 10.11 10.40 10.07 10.39 13,538,899 +0.27(+2.71%)
Mar 16, 2009 10.59 10.61 10.10 10.12 13,919,535 -0.36(-3.46%)
Mar 13, 2009 10.37 10.58 10.27 10.48 0 +0.11(+1.02%)
Mar 12, 2009 9.980 10.39 9.980 10.38 13,646,647 +0.35(+3.54%)
Mar 11, 2009 9.862 10.12 9.600 10.02 13,262,535 +0.24(+2.46%)
Mar 10, 2009 9.288 9.803 9.220 9.782 18,196,516 +0.62(+6.77%)
Mar 09, 2009 8.997 9.343 8.933 9.161 16,823,812 +0.09(+1.02%)
Mar 06, 2009 9.140 9.246 8.790 9.068 0 -0.01(-0.09%)
Mar 05, 2009 8.950 9.566 8.866 9.077 17,614,598 -0.08(-0.83%)
Mar 04, 2009 9.229 9.275 8.946 9.153 14,921,946 -0.12(-1.27%)
Mar 02, 2009 9.347 9.735 9.233 9.271 17,092,506 -0.13(-1.35%)
Feb 27, 2009 9.288 9.634 9.208 9.398 0 -0.09(-0.93%)
Feb 26, 2009 9.874 9.874 9.402 9.486 14,731,767 -0.27(-2.77%)
Feb 25, 2009 9.288 9.874 9.284 9.756 30,020,450 +0.67(+7.34%)
Feb 24, 2009 8.828 9.144 8.748 9.090 13,197,504 +0.32(+3.61%)
Feb 23, 2009 9.136 9.136 8.735 8.773 11,061,137 -0.22(-2.39%)
Feb 20, 2009 8.862 9.106 8.735 8.988 0 -0.02(-0.23%)
Feb 19, 2009 9.077 9.301 8.980 9.009 9,741,440 -0.01(-0.09%)
Feb 18, 2009 9.166 9.166 8.832 9.018 11,527,232 -0.03(-0.28%)
Feb 17, 2009 8.900 9.178 8.735 9.043 13,101,997 -0.09(-0.97%)
Feb 13, 2009 9.212 9.360 9.061 9.132 9,223,099 -0.13(-1.37%)
Feb 12, 2009 9.136 9.271 8.929 9.258 12,684,881 +0.05(+0.50%)
Feb 11, 2009 9.166 9.317 9.035 9.212 11,542,593 +0.04(+0.46%)
Feb 10, 2009 9.389 9.516 9.047 9.170 12,969,381 -0.32(-3.42%)
Feb 09, 2009 9.655 9.680 9.326 9.495 11,429,985 -0.14(-1.40%)
Feb 06, 2009 9.334 9.879 9.204 9.630 20,719,090 +0.32(+3.45%)
Feb 05, 2009 8.651 9.360 8.625 9.309 26,380,932 +0.90(+10.74%)
Feb 04, 2009 8.157 8.524 8.157 8.406 14,519,170 +0.05(+0.56%)
Feb 03, 2009 8.296 8.436 8.123 8.360 13,694,613 +0.14(+1.75%)
Feb 02, 2009 8.115 8.347 8.098 8.216 10,897,241 +0.02(+0.26%)
Jan 30, 2009 8.482 8.482 8.123 8.195 0 -0.27(-3.14%)
Jan 29, 2009 8.786 8.820 8.427 8.461 8,711,504 -0.35(-3.93%)
Jan 28, 2009 8.701 8.887 8.617 8.807 11,229,728 +0.26(+3.01%)
Jan 27, 2009 8.634 8.706 8.465 8.549 9,860,508 +0.01(+0.15%)
Jan 26, 2009 8.393 8.710 8.385 8.537 8,167,998 +0.13(+1.56%)
Jan 23, 2009 8.241 8.520 8.241 8.406 11,189,191 -0.12(-1.43%)
Jan 22, 2009 8.195 8.710 8.170 8.528 15,137,304 +0.11(+1.25%)
Jan 21, 2009 8.423 8.457 8.165 8.423 12,998,460 +0.18(+2.20%)
Jan 20, 2009 8.672 8.672 8.225 8.241 11,832,851 -0.47(-5.42%)
Jan 16, 2009 8.634 8.760 8.402 8.714 0 +0.19(+2.23%)
Jan 15, 2009 8.267 8.689 8.085 8.524 16,426,452 +0.26(+3.17%)
Jan 14, 2009 8.465 8.495 8.241 8.262 13,080,747 -0.32(-3.69%)
Jan 13, 2009 8.739 8.820 8.473 8.579 16,149,249 -0.13(-1.50%)
Jan 12, 2009 8.739 8.828 8.638 8.710 11,786,217 -0.07(-0.77%)
Jan 09, 2009 9.064 9.178 8.697 8.777 16,626,416 -0.29(-3.21%)
Jan 08, 2009 9.064 9.149 8.752 9.068 20,300,184 -0.09(-1.01%)
Jan 07, 2009 9.068 9.288 9.009 9.161 13,928,383 +0.00(+0.00%)
Jan 06, 2009 9.123 9.263 8.883 9.161 13,447,726 +0.14(+1.50%)
Jan 05, 2009 9.056 9.157 8.857 9.026 12,824,379 -0.07(-0.74%)
Jan 02, 2009 8.613 9.136 8.613 9.094 0 +0.41(+4.76%)
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