Financial News

TJX Companies (NY: TJX )

117.82 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.048 5.066 4.990 4.996 13,526,179 -0.09(-1.71%)
May 27, 2005 5.055 5.118 5.055 5.083 5,198,528 +0.03(+0.56%)
May 26, 2005 5.081 5.083 5.033 5.055 10,029,438 +0.00(+0.00%)
May 25, 2005 5.011 5.077 5.005 5.055 12,980,947 +0.02(+0.39%)
May 24, 2005 5.051 5.064 5.022 5.035 8,648,916 -0.03(-0.52%)
May 23, 2005 5.090 5.136 5.062 5.062 10,192,365 -0.06(-1.19%)
May 20, 2005 5.201 5.205 5.120 5.123 6,742,437 -0.05(-0.93%)
May 19, 2005 5.175 5.201 5.151 5.170 5,749,727 -0.00(-0.08%)
May 18, 2005 5.138 5.186 5.083 5.175 11,453,101 +0.08(+1.67%)
May 17, 2005 5.046 5.120 5.011 5.090 15,579,981 +0.03(+0.69%)
May 16, 2005 4.946 5.068 4.926 5.055 10,196,496 +0.12(+2.34%)
May 13, 2005 5.018 5.029 4.894 4.940 8,616,789 -0.05(-1.00%)
May 12, 2005 4.926 5.055 4.905 4.990 14,915,880 +0.07(+1.33%)
May 11, 2005 4.911 4.946 4.859 4.924 9,559,473 +0.01(+0.27%)
May 10, 2005 4.950 4.950 4.898 4.911 10,291,040 -0.07(-1.36%)
May 09, 2005 4.966 5.003 4.935 4.979 7,848,966 +0.02(+0.31%)
May 06, 2005 5.029 5.048 4.963 4.963 10,183,186 -0.05(-0.96%)
May 05, 2005 5.042 5.120 4.994 5.011 10,759,169 -0.04(-0.78%)
May 04, 2005 4.996 5.064 4.990 5.051 10,725,665 +0.06(+1.27%)
May 03, 2005 4.942 5.003 4.931 4.987 10,829,847 +0.05(+1.10%)
May 02, 2005 4.946 4.998 4.900 4.933 9,727,449 -0.00(-0.04%)
Apr 29, 2005 5.027 5.048 4.905 4.935 13,379,774 -0.08(-1.69%)
Apr 28, 2005 5.046 5.066 5.005 5.020 10,318,577 -0.02(-0.35%)
Apr 27, 2005 5.027 5.077 4.979 5.038 9,962,890 +0.01(+0.22%)
Apr 26, 2005 5.018 5.062 4.992 5.027 7,306,945 +0.02(+0.39%)
Apr 25, 2005 4.950 5.040 4.935 5.007 7,341,826 +0.06(+1.28%)
Apr 22, 2005 5.048 5.048 4.918 4.944 11,434,285 -0.10(-1.99%)
Apr 21, 2005 4.990 5.048 4.979 5.044 10,638,924 +0.10(+2.12%)
Apr 20, 2005 5.033 5.035 4.911 4.940 18,156,528 -0.09(-1.86%)
Apr 19, 2005 5.077 5.112 5.027 5.033 14,105,833 -0.03(-0.60%)
Apr 18, 2005 5.075 5.114 5.040 5.064 9,500,727 -0.01(-0.13%)
Apr 15, 2005 5.144 5.160 5.068 5.070 9,226,734 -0.08(-1.61%)
Apr 14, 2005 5.197 5.221 5.151 5.153 7,737,900 -0.05(-1.00%)
Apr 13, 2005 5.227 5.253 5.190 5.205 9,700,830 -0.02(-0.42%)
Apr 12, 2005 5.197 5.240 5.155 5.227 11,348,920 +0.02(+0.33%)
Apr 11, 2005 5.266 5.288 5.194 5.210 6,852,585 -0.06(-1.12%)
Apr 08, 2005 5.299 5.314 5.245 5.269 5,913,573 -0.03(-0.58%)
Apr 07, 2005 5.284 5.299 5.205 5.299 11,735,356 +0.02(+0.33%)
Apr 06, 2005 5.349 5.349 5.264 5.282 8,242,286 -0.07(-1.26%)
Apr 05, 2005 5.282 5.384 5.282 5.349 9,121,176 +0.07(+1.28%)
Apr 04, 2005 5.284 5.319 5.199 5.282 8,096,340 +0.00(+0.08%)
Apr 01, 2005 5.399 5.404 5.234 5.277 15,972,843 -0.09(-1.66%)
Mar 31, 2005 5.360 5.397 5.316 5.367 10,602,208 +0.01(+0.20%)
Mar 30, 2005 5.345 5.382 5.325 5.356 9,636,118 +0.01(+0.20%)
Mar 29, 2005 5.360 5.419 5.340 5.345 9,095,015 -0.02(-0.37%)
Mar 28, 2005 5.269 5.391 5.269 5.364 5,582,670 +0.10(+1.86%)
Mar 24, 2005 5.269 5.310 5.245 5.266 7,206,435 -0.00(-0.04%)
Mar 23, 2005 5.273 5.314 5.247 5.269 10,613,682 -0.03(-0.49%)
Mar 22, 2005 5.310 5.393 5.293 5.295 8,576,402 -0.03(-0.57%)
Mar 21, 2005 5.343 5.360 5.290 5.325 6,886,088 -0.02(-0.33%)
Mar 18, 2005 5.338 5.380 5.295 5.343 12,272,328 +0.01(+0.12%)
Mar 17, 2005 5.360 5.399 5.306 5.336 6,542,334 +0.00(+0.00%)
Mar 16, 2005 5.382 5.417 5.316 5.336 8,322,602 -0.06(-1.13%)
Mar 15, 2005 5.399 5.425 5.369 5.397 8,022,908 +0.03(+0.61%)
Mar 14, 2005 5.421 5.445 5.336 5.364 10,233,671 -0.04(-0.81%)
Mar 11, 2005 5.382 5.421 5.351 5.408 14,738,267 +0.05(+0.89%)
Mar 10, 2005 5.360 5.401 5.349 5.360 6,547,842 +0.01(+0.16%)
Mar 09, 2005 5.295 5.382 5.293 5.351 12,492,165 +0.05(+0.90%)
Mar 08, 2005 5.404 5.406 5.295 5.303 11,649,073 -0.10(-1.85%)
Mar 07, 2005 5.421 5.458 5.373 5.404 6,913,625 +0.01(+0.20%)
Mar 04, 2005 5.380 5.452 5.360 5.393 9,337,800 +0.02(+0.32%)
Mar 03, 2005 5.364 5.449 5.325 5.375 14,426,640 +0.05(+1.02%)
Mar 02, 2005 5.297 5.362 5.275 5.321 11,459,527 -0.02(-0.37%)
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