Financial News

TJX Companies (NY: TJX )

101.42 +0.34 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.694 5.785 5.661 5.694 22,330,036 +0.01(+0.15%)
Jun 28, 2007 5.640 5.698 5.590 5.686 18,336,686 +0.05(+0.88%)
Jun 27, 2007 5.458 5.655 5.454 5.636 13,920,070 +0.09(+1.61%)
Jun 26, 2007 5.605 5.615 5.534 5.547 13,340,161 -0.02(-0.41%)
Jun 25, 2007 5.824 5.824 5.534 5.570 22,975,350 -0.09(-1.61%)
Jun 22, 2007 5.679 5.708 5.652 5.661 15,180,766 -0.05(-0.94%)
Jun 21, 2007 5.710 5.737 5.642 5.715 14,060,272 +0.00(+0.07%)
Jun 20, 2007 5.839 5.853 5.702 5.710 19,036,812 -0.12(-2.13%)
Jun 19, 2007 5.816 5.841 5.783 5.835 14,141,894 -0.04(-0.63%)
Jun 18, 2007 6.004 6.004 5.864 5.872 14,400,767 -0.06(-1.08%)
Jun 15, 2007 5.976 6.004 5.926 5.936 17,327,576 -0.00(-0.03%)
Jun 14, 2007 5.895 5.955 5.870 5.938 17,107,340 +0.05(+0.77%)
Jun 13, 2007 5.775 5.895 5.729 5.893 22,878,370 +0.15(+2.63%)
Jun 12, 2007 5.766 5.797 5.702 5.742 19,072,552 -0.05(-0.89%)
Jun 11, 2007 5.843 5.849 5.758 5.793 10,352,015 -0.05(-0.85%)
Jun 08, 2007 5.744 5.872 5.729 5.843 27,030,960 +0.10(+1.73%)
Jun 07, 2007 5.849 5.909 5.715 5.744 25,836,088 -0.16(-2.70%)
Jun 06, 2007 5.880 5.932 5.800 5.903 21,595,220 +0.01(+0.25%)
Jun 05, 2007 5.922 5.938 5.860 5.889 13,569,447 -0.05(-0.80%)
Jun 04, 2007 5.839 5.951 5.820 5.936 16,592,956 +0.11(+1.96%)
Jun 01, 2007 5.793 5.880 5.785 5.822 16,281,942 +0.03(+0.54%)
May 31, 2007 5.777 5.795 5.698 5.791 14,939,280 +0.05(+0.87%)
May 30, 2007 5.677 5.748 5.673 5.742 13,794,155 +0.06(+1.02%)
May 29, 2007 5.679 5.746 5.665 5.684 13,376,867 -0.01(-0.18%)
May 25, 2007 5.735 5.752 5.642 5.694 17,908,108 -0.04(-0.69%)
May 24, 2007 5.810 5.829 5.704 5.733 18,003,736 -0.10(-1.63%)
May 23, 2007 5.797 5.866 5.785 5.829 14,762,513 +0.04(+0.64%)
May 22, 2007 5.851 5.870 5.785 5.791 13,163,394 -0.06(-1.10%)
May 21, 2007 5.839 5.870 5.800 5.855 15,969,459 -0.01(-0.18%)
May 18, 2007 5.742 5.868 5.715 5.866 16,065,812 +0.17(+2.91%)
May 17, 2007 5.694 5.735 5.663 5.700 14,971,350 -0.02(-0.33%)
May 16, 2007 5.746 5.754 5.667 5.719 19,800,768 -0.03(-0.47%)
May 15, 2007 5.636 5.843 5.717 5.746 23,843,926 -0.13(-2.19%)
May 14, 2007 5.835 5.932 5.849 5.874 13,746,099 +0.04(+0.67%)
May 11, 2007 5.905 5.926 5.793 5.835 17,463,290 -0.08(-1.37%)
May 10, 2007 5.829 6.015 5.797 5.915 21,369,566 +0.09(+1.53%)
May 09, 2007 5.731 5.843 5.723 5.826 22,463,496 +0.10(+1.70%)
May 08, 2007 5.818 5.843 5.717 5.729 17,798,472 -0.12(-1.98%)
May 07, 2007 5.791 5.862 5.777 5.845 9,158,583 +0.04(+0.68%)
May 04, 2007 5.839 5.847 5.787 5.806 11,869,029 -0.01(-0.18%)
May 03, 2007 5.876 5.889 5.804 5.816 16,585,731 -0.06(-1.02%)
May 02, 2007 5.835 5.895 5.824 5.876 13,573,948 +0.05(+0.78%)
May 01, 2007 5.715 5.839 5.715 5.831 18,440,632 +0.06(+0.97%)
Apr 30, 2007 5.870 5.895 5.766 5.775 18,780,398 -0.10(-1.69%)
Apr 27, 2007 5.922 5.924 5.839 5.874 14,268,829 +0.04(+0.71%)
Apr 26, 2007 5.862 5.876 5.820 5.833 15,999,186 -0.03(-0.53%)
Apr 25, 2007 5.870 5.891 5.849 5.864 13,042,506 -0.01(-0.11%)
Apr 24, 2007 5.895 5.903 5.810 5.870 18,437,072 -0.05(-0.80%)
Apr 23, 2007 6.178 6.178 5.907 5.918 14,181,015 -0.09(-1.52%)
Apr 20, 2007 6.002 6.009 5.955 6.009 13,236,810 +0.08(+1.40%)
Apr 19, 2007 5.862 5.980 5.860 5.926 19,859,796 +0.05(+0.81%)
Apr 18, 2007 5.833 5.901 5.820 5.878 11,524,308 +0.02(+0.28%)
Apr 17, 2007 5.868 5.884 5.849 5.862 17,447,836 -0.01(-0.14%)
Apr 16, 2007 5.797 5.878 5.797 5.870 15,657,996 +0.09(+1.54%)
Apr 13, 2007 5.860 5.860 5.764 5.781 14,543,562 +0.01(+0.14%)
Apr 12, 2007 5.739 5.839 5.698 5.773 12,811,355 +0.01(+0.22%)
Apr 11, 2007 5.766 5.800 5.727 5.760 14,618,553 -0.02(-0.39%)
Apr 10, 2007 5.800 5.818 5.739 5.783 15,245,968 -0.03(-0.50%)
Apr 09, 2007 5.781 5.822 5.742 5.812 17,902,954 +0.04(+0.65%)
Apr 05, 2007 5.729 5.785 5.717 5.775 8,749,032 +0.05(+0.83%)
Apr 04, 2007 5.704 5.750 5.694 5.727 12,984,211 +0.01(+0.18%)
Apr 03, 2007 5.644 5.737 5.634 5.717 23,692,322 +0.11(+1.96%)
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