Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.824 4.911 4.824 4.909 9,878,703 +0.10(+2.02%)
May 30, 2006 4.855 4.876 4.799 4.812 8,576,128 -0.07(-1.40%)
May 26, 2006 4.917 4.917 4.855 4.880 8,537,974 -0.03(-0.67%)
May 25, 2006 4.917 4.926 4.870 4.913 8,069,008 +0.00(+0.08%)
May 24, 2006 4.837 4.909 4.805 4.909 23,974,232 +0.05(+1.02%)
May 23, 2006 4.920 4.938 4.859 4.859 13,305,387 -0.06(-1.30%)
May 22, 2006 4.951 4.967 4.857 4.924 8,824,859 -0.03(-0.59%)
May 19, 2006 4.969 5.000 4.911 4.953 12,077,190 +0.01(+0.29%)
May 18, 2006 4.899 4.973 4.872 4.938 12,689,598 +0.05(+0.97%)
May 17, 2006 4.897 4.924 4.843 4.891 13,621,251 -0.03(-0.55%)
May 16, 2006 4.946 4.980 4.864 4.917 16,422,970 -0.03(-0.54%)
May 15, 2006 4.851 4.986 4.824 4.944 12,472,744 +0.09(+1.92%)
May 12, 2006 4.961 4.973 4.849 4.851 13,871,430 -0.11(-2.21%)
May 11, 2006 5.023 5.031 4.942 4.961 10,530,715 -0.09(-1.80%)
May 10, 2006 5.056 5.079 5.029 5.052 7,031,585 -0.03(-0.61%)
May 09, 2006 5.083 5.118 5.075 5.083 8,202,791 -0.01(-0.12%)
May 08, 2006 5.025 5.162 5.021 5.089 13,022,366 +0.04(+0.86%)
May 05, 2006 5.031 5.069 5.013 5.046 10,735,495 +0.07(+1.41%)
May 04, 2006 4.851 5.015 4.851 4.975 20,048,156 +0.13(+2.74%)
May 03, 2006 4.957 4.957 4.831 4.843 28,571,156 -0.11(-2.17%)
May 02, 2006 4.949 5.000 4.913 4.951 20,620,960 +0.00(+0.04%)
May 01, 2006 5.017 5.062 4.940 4.949 10,690,578 -0.05(-0.95%)
Apr 28, 2006 5.027 5.052 4.971 4.996 11,406,343 -0.03(-0.58%)
Apr 27, 2006 5.000 5.050 4.946 5.025 17,879,130 +0.02(+0.46%)
Apr 26, 2006 5.042 5.091 4.996 5.002 11,898,974 -0.03(-0.58%)
Apr 25, 2006 5.025 5.081 5.004 5.031 5,926,545 +0.01(+0.12%)
Apr 24, 2006 5.056 5.083 4.988 5.025 6,823,907 -0.05(-0.98%)
Apr 21, 2006 5.131 5.131 5.056 5.075 10,662,083 -0.01(-0.20%)
Apr 20, 2006 5.050 5.125 5.038 5.085 4,424,020 +0.02(+0.45%)
Apr 19, 2006 5.044 5.075 5.013 5.062 6,376,675 +0.01(+0.12%)
Apr 18, 2006 4.971 5.071 4.971 5.056 6,251,585 +0.09(+1.79%)
Apr 17, 2006 5.004 5.027 4.959 4.967 9,360,474 -0.05(-0.99%)
Apr 13, 2006 5.013 5.042 5.000 5.017 6,519,635 +0.00(+0.08%)
Apr 12, 2006 5.021 5.050 4.996 5.013 8,649,057 -0.00(-0.04%)
Apr 11, 2006 5.052 5.054 5.006 5.015 13,272,545 -0.04(-0.78%)
Apr 10, 2006 5.060 5.073 5.027 5.054 15,727,490 -0.01(-0.25%)
Apr 07, 2006 5.091 5.118 5.027 5.067 11,875,791 -0.02(-0.45%)
Apr 06, 2006 5.048 5.102 5.031 5.089 17,765,630 +0.04(+0.82%)
Apr 05, 2006 5.062 5.085 5.035 5.048 12,598,317 -0.02(-0.41%)
Apr 04, 2006 5.052 5.129 5.031 5.069 31,835,562 +0.02(+0.37%)
Apr 03, 2006 5.137 5.162 4.992 5.050 26,281,388 -0.09(-1.73%)
Mar 31, 2006 5.197 5.240 5.133 5.139 18,989,482 -0.06(-1.08%)
Mar 30, 2006 5.222 5.263 5.187 5.195 12,419,617 -0.05(-0.87%)
Mar 29, 2006 5.176 5.240 5.147 5.240 12,911,765 +0.08(+1.61%)
Mar 28, 2006 5.218 5.218 5.154 5.158 14,514,748 -0.06(-1.19%)
Mar 27, 2006 5.216 5.301 5.199 5.220 14,117,263 -0.02(-0.32%)
Mar 24, 2006 5.348 5.354 5.211 5.236 17,410,646 -0.13(-2.43%)
Mar 23, 2006 5.379 5.441 5.361 5.367 18,035,130 +0.01(+0.19%)
Mar 22, 2006 5.352 5.383 5.278 5.356 13,240,669 -0.01(-0.23%)
Mar 21, 2006 5.319 5.383 5.280 5.369 14,523,925 +0.05(+1.01%)
Mar 20, 2006 5.286 5.325 5.282 5.315 10,174,765 +0.03(+0.55%)
Mar 17, 2006 5.269 5.311 5.259 5.286 17,133,420 +0.03(+0.59%)
Mar 16, 2006 5.249 5.265 5.234 5.255 8,868,809 +0.00(+0.08%)
Mar 15, 2006 5.249 5.265 5.230 5.251 11,977,215 +0.01(+0.28%)
Mar 14, 2006 5.180 5.243 5.168 5.236 6,674,669 +0.05(+0.92%)
Mar 13, 2006 5.180 5.216 5.176 5.189 5,609,716 +0.00(+0.00%)
Mar 10, 2006 5.145 5.199 5.135 5.189 10,153,031 +0.04(+0.80%)
Mar 09, 2006 5.131 5.166 5.089 5.147 15,368,159 +0.02(+0.32%)
Mar 08, 2006 4.990 5.147 4.990 5.131 21,225,158 +0.11(+2.27%)
Mar 07, 2006 4.980 5.017 4.951 5.017 11,595,667 +0.05(+0.92%)
Mar 06, 2006 5.011 5.019 4.940 4.971 3,975,340 -0.04(-0.83%)
Mar 03, 2006 5.004 5.085 4.982 5.013 9,565,254 -0.01(-0.25%)
Mar 02, 2006 5.031 5.081 4.994 5.025 11,220,398 -0.05(-0.98%)
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