Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.079 6.099 5.996 6.094 14,196,247 +0.05(+0.87%)
May 30, 2007 5.974 6.049 5.970 6.042 13,108,076 +0.06(+1.02%)
May 29, 2007 5.977 6.046 5.961 5.981 12,711,543 -0.01(-0.18%)
May 25, 2007 6.036 6.053 5.937 5.992 17,017,414 -0.04(-0.69%)
May 24, 2007 6.114 6.134 6.003 6.033 17,108,286 -0.10(-1.63%)
May 23, 2007 6.101 6.173 6.088 6.134 14,028,271 +0.04(+0.64%)
May 22, 2007 6.158 6.177 6.088 6.094 12,508,687 -0.07(-1.10%)
May 21, 2007 6.144 6.177 6.103 6.162 15,175,187 -0.01(-0.18%)
May 18, 2007 6.042 6.175 6.014 6.173 15,266,748 +0.17(+2.91%)
May 17, 2007 5.992 6.036 5.959 5.998 14,226,721 -0.02(-0.33%)
May 16, 2007 6.046 6.055 5.964 6.018 18,815,938 -0.03(-0.47%)
May 15, 2007 5.931 6.149 6.016 6.046 22,658,002 -0.14(-2.19%)
May 14, 2007 6.140 6.243 6.155 6.181 13,062,410 +0.04(+0.67%)
May 11, 2007 6.214 6.236 6.097 6.140 16,594,720 -0.08(-1.37%)
May 10, 2007 6.134 6.330 6.101 6.225 20,306,710 +0.09(+1.53%)
May 09, 2007 6.031 6.149 6.022 6.131 21,346,232 +0.10(+1.70%)
May 08, 2007 6.123 6.149 6.016 6.029 16,913,232 -0.12(-1.98%)
May 07, 2007 6.094 6.168 6.079 6.151 8,703,063 +0.04(+0.68%)
May 04, 2007 6.144 6.153 6.090 6.110 11,278,700 -0.01(-0.18%)
May 03, 2007 6.184 6.197 6.107 6.120 15,760,808 -0.06(-1.02%)
May 02, 2007 6.140 6.203 6.129 6.184 12,898,822 +0.05(+0.78%)
May 01, 2007 6.014 6.144 6.014 6.136 17,523,452 +0.06(+0.97%)
Apr 30, 2007 6.177 6.203 6.068 6.077 17,846,318 -0.10(-1.69%)
Apr 27, 2007 6.232 6.234 6.144 6.181 13,559,141 +0.04(+0.71%)
Apr 26, 2007 6.168 6.184 6.125 6.138 15,203,436 -0.03(-0.53%)
Apr 25, 2007 6.177 6.199 6.155 6.171 12,393,812 -0.01(-0.11%)
Apr 24, 2007 6.203 6.212 6.114 6.177 17,520,070 -0.05(-0.80%)
Apr 23, 2007 6.502 6.502 6.216 6.227 13,475,695 -0.10(-1.52%)
Apr 20, 2007 6.317 6.323 6.266 6.323 12,578,452 +0.09(+1.40%)
Apr 19, 2007 6.168 6.293 6.166 6.236 18,872,030 +0.05(+0.81%)
Apr 18, 2007 6.138 6.210 6.125 6.186 10,951,125 +0.02(+0.28%)
Apr 17, 2007 6.175 6.192 6.155 6.168 16,580,034 -0.01(-0.14%)
Apr 16, 2007 6.101 6.186 6.101 6.177 14,879,215 +0.09(+1.54%)
Apr 13, 2007 6.166 6.166 6.066 6.083 13,820,210 +0.01(+0.14%)
Apr 12, 2007 6.040 6.144 5.996 6.075 12,174,158 +0.01(+0.22%)
Apr 11, 2007 6.068 6.103 6.027 6.062 13,891,472 -0.02(-0.39%)
Apr 10, 2007 6.103 6.123 6.040 6.086 14,487,680 -0.03(-0.50%)
Apr 09, 2007 6.083 6.127 6.042 6.116 17,012,516 +0.04(+0.65%)
Apr 05, 2007 6.029 6.088 6.016 6.077 8,313,882 +0.05(+0.83%)
Apr 04, 2007 6.003 6.051 5.992 6.027 12,338,416 +0.01(+0.18%)
Apr 03, 2007 5.940 6.038 5.929 6.016 22,513,938 +0.12(+1.96%)
Apr 02, 2007 5.896 5.970 5.863 5.900 14,865,869 +0.03(+0.44%)
Mar 30, 2007 5.844 5.907 5.802 5.874 13,696,083 +0.02(+0.41%)
Mar 29, 2007 5.876 5.927 5.805 5.850 20,184,684 +0.08(+1.32%)
Mar 28, 2007 5.822 5.822 5.728 5.774 16,939,392 -0.06(-1.01%)
Mar 27, 2007 5.861 5.883 5.807 5.833 15,129,751 -0.07(-1.25%)
Mar 26, 2007 5.881 5.913 5.829 5.907 11,632,735 +0.02(+0.41%)
Mar 23, 2007 5.872 5.892 5.839 5.883 12,816,642 +0.03(+0.52%)
Mar 22, 2007 5.985 5.985 5.643 5.852 14,161,086 +0.04(+0.67%)
Mar 21, 2007 5.772 5.842 5.728 5.813 23,642,680 +0.05(+0.83%)
Mar 20, 2007 5.818 5.820 5.733 5.765 23,206,356 +0.05(+0.88%)
Mar 19, 2007 5.709 5.770 5.698 5.715 36,229,528 +0.03(+0.50%)
Mar 16, 2007 5.696 5.752 5.667 5.687 14,707,976 -0.01(-0.15%)
Mar 15, 2007 5.648 5.711 5.643 5.696 19,006,504 +0.03(+0.54%)
Mar 14, 2007 5.720 5.728 5.608 5.665 23,117,320 -0.02(-0.27%)
Mar 13, 2007 5.846 5.829 5.659 5.680 22,623,490 -0.17(-2.83%)
Mar 12, 2007 5.905 5.920 5.824 5.846 13,817,154 -0.05(-0.81%)
Mar 09, 2007 5.985 6.003 5.839 5.894 13,002,058 -0.05(-0.92%)
Mar 08, 2007 5.898 6.001 5.896 5.948 14,549,638 +0.08(+1.30%)
Mar 07, 2007 5.818 5.898 5.798 5.872 16,711,752 +0.05(+0.94%)
Mar 06, 2007 5.879 5.920 5.768 5.818 25,135,782 -0.04(-0.63%)
Mar 05, 2007 5.951 5.988 5.850 5.855 20,066,678 -0.09(-1.58%)
Mar 02, 2007 5.996 6.064 5.946 5.948 11,031,785 -0.05(-0.80%)
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