Financial News

TJX Companies (NY: TJX )

69.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.768 5.793 5.628 5.662 11,661,200 -0.10(-1.69%)
Apr 28, 2005 5.790 5.812 5.742 5.760 8,993,200 -0.02(-0.35%)
Apr 27, 2005 5.768 5.825 5.713 5.780 8,683,200 +0.01(+0.22%)
Apr 26, 2005 5.758 5.808 5.728 5.768 6,368,400 +0.02(+0.39%)
Apr 25, 2005 5.680 5.782 5.662 5.745 6,398,800 +0.07(+1.28%)
Apr 22, 2005 5.793 5.793 5.643 5.673 9,965,600 -0.11(-1.99%)
Apr 21, 2005 5.725 5.793 5.713 5.787 9,272,400 +0.12(+2.12%)
Apr 20, 2005 5.775 5.777 5.635 5.668 15,824,400 -0.11(-1.86%)
Apr 19, 2005 5.825 5.865 5.768 5.775 12,294,000 -0.03(-0.60%)
Apr 18, 2005 5.822 5.867 5.782 5.810 8,280,400 -0.01(-0.13%)
Apr 15, 2005 5.902 5.920 5.815 5.817 8,041,600 -0.09(-1.61%)
Apr 14, 2005 5.963 5.990 5.910 5.912 6,744,000 -0.06(-1.00%)
Apr 13, 2005 5.997 6.027 5.955 5.973 8,454,800 -0.02(-0.42%)
Apr 12, 2005 5.963 6.013 5.915 5.997 9,891,200 +0.02(+0.33%)
Apr 11, 2005 6.043 6.067 5.960 5.978 5,972,400 -0.07(-1.12%)
Apr 08, 2005 6.080 6.098 6.018 6.045 5,154,000 -0.04(-0.58%)
Apr 07, 2005 6.062 6.080 5.973 6.080 10,228,000 +0.02(+0.33%)
Apr 06, 2005 6.138 6.138 6.040 6.060 7,183,600 -0.08(-1.26%)
Apr 05, 2005 6.060 6.178 6.060 6.138 7,949,600 +0.08(+1.28%)
Apr 04, 2005 6.062 6.103 5.965 6.060 7,056,400 +0.00(+0.08%)
Apr 01, 2005 6.195 6.200 6.005 6.055 13,921,200 -0.10(-1.66%)
Mar 31, 2005 6.150 6.192 6.100 6.157 9,240,400 +0.01(+0.20%)
Mar 30, 2005 6.133 6.175 6.110 6.145 8,398,400 +0.01(+0.20%)
Mar 29, 2005 6.150 6.218 6.128 6.133 7,926,800 -0.02(-0.37%)
Mar 28, 2005 6.045 6.185 6.045 6.155 4,865,600 +0.11(+1.86%)
Mar 24, 2005 6.045 6.093 6.018 6.043 6,280,800 -0.00(-0.04%)
Mar 23, 2005 6.050 6.098 6.020 6.045 9,250,400 -0.03(-0.49%)
Mar 22, 2005 6.093 6.188 6.072 6.075 7,474,800 -0.04(-0.57%)
Mar 21, 2005 6.130 6.150 6.070 6.110 6,001,600 -0.02(-0.33%)
Mar 18, 2005 6.125 6.173 6.075 6.130 10,696,000 +0.01(+0.12%)
Mar 17, 2005 6.150 6.195 6.088 6.122 5,702,000 +0.00(+0.00%)
Mar 16, 2005 6.175 6.215 6.100 6.122 7,253,600 -0.07(-1.13%)
Mar 15, 2005 6.195 6.225 6.160 6.192 6,992,400 +0.04(+0.61%)
Mar 14, 2005 6.220 6.247 6.122 6.155 8,919,200 -0.05(-0.81%)
Mar 11, 2005 6.175 6.220 6.140 6.205 12,845,200 +0.05(+0.89%)
Mar 10, 2005 6.150 6.197 6.138 6.150 5,706,800 +0.01(+0.16%)
Mar 09, 2005 6.075 6.175 6.072 6.140 10,887,600 +0.05(+0.90%)
Mar 08, 2005 6.200 6.202 6.075 6.085 10,152,800 -0.12(-1.85%)
Mar 07, 2005 6.220 6.263 6.165 6.200 6,025,600 +0.01(+0.20%)
Mar 04, 2005 6.173 6.255 6.150 6.188 8,138,400 +0.02(+0.32%)
Mar 03, 2005 6.155 6.253 6.110 6.168 12,573,600 +0.06(+1.02%)
Mar 02, 2005 6.077 6.152 6.053 6.105 9,987,600 -0.02(-0.37%)
Mar 01, 2005 6.138 6.173 6.100 6.128 7,056,800 +0.02(+0.37%)
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%)
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