Financial News

TJX Companies (NY: TJX )

80.19 +0.45 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.80 11.97 11.60 11.80 24,854,270 +0.13(+1.12%)
Apr 29, 2009 11.88 12.03 11.58 11.67 17,459,906 -0.12(-1.04%)
Apr 28, 2009 11.40 11.88 11.31 11.79 20,849,098 +0.40(+3.52%)
Apr 27, 2009 11.72 11.78 11.24 11.39 18,193,518 -0.48(-4.02%)
Apr 24, 2009 11.78 12.04 11.63 11.87 13,061,263 +0.25(+2.14%)
Apr 23, 2009 11.73 11.84 11.30 11.62 13,350,343 -0.11(-0.90%)
Apr 22, 2009 11.79 12.31 11.71 11.73 16,347,386 -0.12(-1.03%)
Apr 21, 2009 11.50 11.93 11.44 11.85 13,640,391 +0.32(+2.82%)
Apr 20, 2009 11.75 11.85 11.41 11.52 15,188,936 -0.43(-3.63%)
Apr 17, 2009 11.68 12.04 11.68 11.96 16,025,416 +0.30(+2.53%)
Apr 16, 2009 11.43 11.74 11.30 11.66 12,418,690 +0.26(+2.26%)
Apr 15, 2009 11.29 11.49 11.10 11.41 10,577,100 +0.05(+0.41%)
Apr 14, 2009 11.44 11.52 11.20 11.36 15,133,190 -0.16(-1.36%)
Apr 13, 2009 11.42 11.71 11.42 11.52 10,063,896 -0.12(-1.05%)
Apr 09, 2009 11.64 11.82 11.23 11.64 25,540,598 +0.37(+3.30%)
Apr 08, 2009 10.97 11.28 10.93 11.27 15,855,149 +0.40(+3.69%)
Apr 07, 2009 10.76 10.98 10.74 10.87 12,845,403 -0.08(-0.73%)
Apr 06, 2009 11.18 11.18 10.77 10.95 14,486,518 -0.31(-2.77%)
Apr 03, 2009 11.03 11.30 10.82 11.26 16,605,958 +0.23(+2.07%)
Apr 02, 2009 11.00 11.25 10.72 11.03 13,935,531 +0.22(+2.03%)
Apr 01, 2009 10.64 10.92 10.47 10.81 14,958,106 -0.01(-0.08%)
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%)
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