Financial News

TJX Companies (NY: TJX )

78.06 -0.62 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.58 10.60 10.47 10.51 3,541,346 -0.06(-0.56%)
May 27, 2004 10.54 10.75 10.49 10.57 5,400,411 +0.03(+0.28%)
May 26, 2004 10.47 10.55 10.40 10.54 3,945,862 +0.08(+0.73%)
May 25, 2004 10.19 10.50 10.14 10.47 5,937,395 +0.21(+2.06%)
May 24, 2004 10.32 10.40 10.11 10.25 6,914,915 -0.05(-0.45%)
May 21, 2004 10.21 10.36 10.20 10.30 4,264,119 +0.12(+1.20%)
May 20, 2004 10.22 10.25 10.08 10.18 6,555,899 -0.04(-0.41%)
May 19, 2004 10.25 10.42 10.14 10.22 7,999,310 +0.09(+0.92%)
May 18, 2004 10.11 10.30 10.11 10.13 6,313,474 +0.06(+0.59%)
May 17, 2004 10.01 10.17 9.917 10.07 6,728,416 +0.01(+0.13%)
May 14, 2004 9.891 10.09 9.836 10.06 6,507,793 +0.17(+1.75%)
May 13, 2004 10.01 10.07 9.832 9.883 5,546,624 -0.12(-1.18%)
May 12, 2004 9.874 10.03 9.765 10.00 5,064,855 +0.10(+0.98%)
May 11, 2004 9.980 10.07 9.858 9.904 3,529,497 -0.03(-0.34%)
May 10, 2004 9.896 10.09 9.832 9.938 5,925,310 +0.01(+0.09%)
May 07, 2004 10.14 10.28 9.904 9.929 6,273,662 -0.21(-2.08%)
May 06, 2004 10.42 10.43 9.980 10.14 7,949,546 -0.35(-3.34%)
May 05, 2004 10.38 10.52 10.28 10.49 3,912,211 +0.12(+1.14%)
May 04, 2004 10.55 10.55 10.27 10.37 4,875,987 -0.14(-1.33%)
May 03, 2004 10.37 10.55 10.37 10.51 4,889,494 +0.14(+1.38%)
Apr 30, 2004 10.51 10.57 10.33 10.37 5,642,125 -0.09(-0.85%)
Apr 29, 2004 10.60 10.68 10.38 10.46 7,900,729 -0.14(-1.35%)
Apr 28, 2004 10.85 10.87 10.56 10.60 5,271,971 -0.25(-2.30%)
Apr 27, 2004 10.82 11.02 10.80 10.85 5,749,238 +0.03(+0.27%)
Apr 26, 2004 10.85 10.88 10.74 10.82 4,486,401 -0.03(-0.23%)
Apr 23, 2004 10.68 10.85 10.61 10.85 4,591,854 +0.16(+1.54%)
Apr 22, 2004 10.59 10.72 10.52 10.68 5,182,158 +0.06(+0.56%)
Apr 21, 2004 10.66 10.68 10.45 10.62 3,682,109 -0.08(-0.71%)
Apr 20, 2004 10.66 10.85 10.65 10.70 6,917,522 +0.12(+1.12%)
Apr 19, 2004 10.62 10.66 10.55 10.58 5,922,703 -0.10(-0.95%)
Apr 16, 2004 10.70 10.72 10.52 10.68 3,543,953 +0.06(+0.56%)
Apr 15, 2004 10.59 10.68 10.57 10.62 4,078,093 +0.05(+0.48%)
Apr 14, 2004 10.52 10.58 10.49 10.57 5,843,790 +0.05(+0.52%)
Apr 13, 2004 10.68 10.71 10.48 10.52 4,498,960 -0.12(-1.11%)
Apr 12, 2004 10.55 10.68 10.53 10.63 8,141,495 +0.08(+0.76%)
Apr 08, 2004 10.75 10.76 10.51 10.55 7,105,916 -0.13(-1.22%)
Apr 07, 2004 10.70 10.75 10.62 10.68 7,756,885 -0.01(-0.12%)
Apr 06, 2004 10.55 10.74 10.51 10.70 7,159,473 +0.07(+0.68%)
Apr 05, 2004 10.47 10.63 10.44 10.63 3,146,547 +0.11(+1.08%)
Apr 02, 2004 10.55 10.56 10.44 10.51 6,835,529 +0.11(+1.05%)
Apr 01, 2004 10.36 10.54 10.21 10.40 6,599,739 +0.04(+0.37%)
Mar 31, 2004 10.27 10.39 10.17 10.36 4,179,045 +0.15(+1.45%)
Mar 30, 2004 10.23 10.36 10.16 10.22 4,563,180 -0.01(-0.12%)
Mar 29, 2004 10.29 10.43 10.15 10.23 6,658,272 -0.05(-0.53%)
Mar 26, 2004 10.19 10.36 10.13 10.28 4,626,216 +0.10(+0.99%)
Mar 25, 2004 9.993 10.27 9.993 10.18 5,971,046 +0.21(+2.07%)
Mar 24, 2004 9.925 10.00 9.803 9.976 4,988,786 +0.08(+0.81%)
Mar 23, 2004 10.00 10.04 9.891 9.896 4,809,634 -0.11(-1.06%)
Mar 22, 2004 10.06 10.07 9.917 10.00 4,590,669 -0.11(-1.08%)
Mar 19, 2004 10.13 10.20 10.06 10.11 3,126,167 +0.01(+0.08%)
Mar 18, 2004 10.12 10.19 10.02 10.10 3,087,066 -0.02(-0.17%)
Mar 17, 2004 10.07 10.14 10.03 10.12 5,105,615 +0.05(+0.50%)
Mar 16, 2004 10.08 10.15 10.02 10.07 6,201,148 +0.09(+0.93%)
Mar 15, 2004 10.03 10.06 9.896 9.976 6,690,263 -0.05(-0.51%)
Mar 12, 2004 9.811 10.03 9.735 10.03 7,648,351 +0.22(+2.19%)
Mar 11, 2004 10.09 10.09 9.786 9.811 6,040,005 -0.28(-2.80%)
Mar 10, 2004 10.13 10.25 10.03 10.09 5,712,270 -0.02(-0.17%)
Mar 09, 2004 10.21 10.28 10.08 10.11 3,585,897 -0.09(-0.87%)
Mar 08, 2004 10.34 10.36 10.20 10.20 4,612,945 -0.16(-1.55%)
Mar 05, 2004 9.988 10.39 9.946 10.36 11,032,821 +0.39(+3.94%)
Mar 04, 2004 9.896 10.03 9.701 9.967 5,261,070 +0.00(+0.00%)
Mar 03, 2004 9.811 10.03 9.756 9.967 3,138,490 +0.11(+1.07%)
Mar 02, 2004 9.972 10.02 9.841 9.862 3,803,677 -0.13(-1.27%)
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