Financial News

TJX Companies (NY: TJX )

64.70 USD -0.50 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.655 4.737 4.655 4.710 9,152,000 +0.08(+1.84%)
Jun 27, 2003 4.683 4.695 4.580 4.625 10,409,200 -0.06(-1.23%)
Jun 26, 2003 4.675 4.713 4.645 4.683 12,184,000 -0.02(-0.48%)
Jun 25, 2003 4.758 4.800 4.688 4.705 14,306,400 -0.06(-1.36%)
Jun 24, 2003 4.825 4.867 4.763 4.770 7,628,400 -0.02(-0.37%)
Jun 23, 2003 4.787 4.798 4.745 4.787 11,973,600 +0.02(+0.37%)
Jun 20, 2003 4.750 4.785 4.747 4.770 12,746,000 +0.02(+0.42%)
Jun 19, 2003 4.817 4.817 4.732 4.750 13,670,000 -0.07(-1.40%)
Jun 18, 2003 4.735 4.825 4.700 4.817 10,112,800 +0.08(+1.74%)
Jun 17, 2003 4.817 4.827 4.692 4.735 6,655,200 -0.09(-1.87%)
Jun 16, 2003 4.775 4.825 4.725 4.825 6,362,800 +0.06(+1.21%)
Jun 13, 2003 4.772 4.808 4.680 4.768 7,784,000 +0.00(+0.00%)
Jun 12, 2003 4.843 4.857 4.728 4.768 8,566,800 -0.07(-1.50%)
Jun 11, 2003 4.770 4.853 4.758 4.840 6,958,400 +0.05(+1.15%)
Jun 10, 2003 4.812 4.878 4.745 4.785 5,546,400 -0.03(-0.57%)
Jun 09, 2003 4.850 4.888 4.785 4.812 10,265,200 -0.05(-0.98%)
Jun 06, 2003 4.885 4.957 4.830 4.860 11,498,400 +0.02(+0.41%)
Jun 05, 2003 4.760 5.025 4.735 4.840 13,900,000 +0.08(+1.68%)
Jun 04, 2003 4.700 4.775 4.700 4.760 7,789,600 +0.06(+1.28%)
Jun 03, 2003 4.650 4.725 4.628 4.700 7,892,800 +0.00(+0.00%)
Jun 02, 2003 4.612 4.775 4.600 4.700 13,605,600 +0.15(+3.30%)
May 30, 2003 4.500 4.567 4.495 4.550 9,362,400 +0.10(+2.25%)
May 29, 2003 4.500 4.530 4.425 4.450 15,728,000 -0.03(-0.67%)
May 28, 2003 4.463 4.560 4.452 4.480 12,809,600 +0.04(+0.96%)
May 27, 2003 4.348 4.475 4.348 4.438 17,516,000 +0.03(+0.62%)
May 23, 2003 4.480 4.480 4.410 4.410 8,246,000 -0.08(-1.67%)
May 22, 2003 4.425 4.485 4.362 4.485 20,054,400 +0.07(+1.47%)
May 21, 2003 4.450 4.545 4.415 4.420 11,980,400 -0.03(-0.67%)
May 20, 2003 4.455 4.543 4.420 4.450 13,324,800 +0.03(+0.74%)
May 19, 2003 4.525 4.525 4.402 4.418 10,086,000 -0.11(-2.38%)
May 16, 2003 4.545 4.582 4.522 4.525 16,246,000 -0.02(-0.44%)
May 15, 2003 4.750 4.785 4.520 4.545 30,888,000 -0.29(-6.05%)
May 14, 2003 4.975 4.997 4.798 4.838 17,758,000 -0.11(-2.27%)
May 13, 2003 5.003 5.037 4.865 4.950 14,330,800 -0.05(-1.00%)
May 12, 2003 4.750 5.060 4.747 5.000 15,766,000 +0.22(+4.60%)
May 09, 2003 4.745 4.812 4.723 4.780 7,168,000 +0.04(+0.74%)
May 08, 2003 4.600 4.845 4.595 4.745 13,480,800 +0.20(+4.29%)
May 07, 2003 4.650 4.662 4.545 4.550 16,306,800 -0.15(-3.09%)
May 06, 2003 4.665 4.720 4.633 4.695 13,605,600 +0.02(+0.48%)
May 05, 2003 4.705 4.710 4.643 4.673 8,434,400 -0.03(-0.74%)
May 02, 2003 4.645 4.745 4.635 4.707 14,777,600 +0.06(+1.35%)
May 01, 2003 4.800 4.800 4.605 4.645 17,165,200 -0.17(-3.48%)
Apr 30, 2003 4.780 4.838 4.772 4.812 9,699,600 +0.03(+0.63%)
Apr 29, 2003 4.750 4.835 4.742 4.782 8,303,200 +0.09(+1.86%)
Apr 28, 2003 4.615 4.728 4.615 4.695 8,181,200 +0.11(+2.29%)
Apr 25, 2003 4.607 4.662 4.572 4.590 13,548,400 -0.01(-0.27%)
Apr 24, 2003 4.675 4.678 4.598 4.603 6,550,000 -0.10(-2.18%)
Apr 23, 2003 4.692 4.725 4.635 4.705 5,693,600 -0.03(-0.53%)
Apr 22, 2003 4.625 4.775 4.605 4.730 9,102,400 +0.05(+1.01%)
Apr 21, 2003 4.723 4.742 4.675 4.683 5,151,200 -0.04(-0.85%)
Apr 17, 2003 4.575 4.753 4.575 4.723 6,660,000 +0.13(+2.77%)
Apr 16, 2003 4.763 4.768 4.595 4.595 8,608,800 -0.12(-2.60%)
Apr 15, 2003 4.650 4.745 4.598 4.718 15,226,800 +0.10(+2.22%)
Apr 14, 2003 4.590 4.662 4.548 4.615 14,604,000 -0.11(-2.38%)
Apr 11, 2003 4.737 4.825 4.700 4.728 7,033,200 +0.01(+0.16%)
Apr 10, 2003 4.562 4.720 4.562 4.720 9,740,400 +0.16(+3.45%)
Apr 09, 2003 4.675 4.688 4.550 4.562 11,180,800 -0.13(-2.82%)
Apr 08, 2003 4.713 4.713 4.665 4.695 8,401,600 -0.03(-0.58%)
Apr 07, 2003 4.737 4.760 4.700 4.723 14,658,400 +0.19(+4.08%)
Apr 04, 2003 4.487 4.548 4.468 4.537 10,387,600 +0.06(+1.40%)
Apr 03, 2003 4.438 4.500 4.425 4.475 6,503,600 +0.04(+0.85%)
Apr 02, 2003 4.375 4.447 4.295 4.438 11,578,400 +0.14(+3.32%)
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