Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.992 6.088 5.957 5.992 21,219,674 +0.01(+0.15%)
Jun 28, 2007 5.935 5.996 5.883 5.983 17,424,894 +0.05(+0.88%)
Jun 27, 2007 5.743 5.950 5.739 5.931 13,227,893 +0.09(+1.61%)
Jun 26, 2007 5.898 5.909 5.824 5.837 12,676,820 -0.02(-0.41%)
Jun 25, 2007 6.129 6.129 5.824 5.861 21,832,898 -0.10(-1.61%)
Jun 22, 2007 5.977 6.007 5.948 5.957 14,425,901 -0.06(-0.94%)
Jun 21, 2007 6.009 6.038 5.937 6.014 13,361,124 +0.00(+0.07%)
Jun 20, 2007 6.144 6.160 6.001 6.009 18,090,206 -0.13(-2.13%)
Jun 19, 2007 6.120 6.147 6.086 6.140 13,438,687 -0.04(-0.63%)
Jun 18, 2007 6.319 6.319 6.171 6.179 13,684,688 -0.07(-1.08%)
Jun 15, 2007 6.288 6.319 6.236 6.247 16,465,960 -0.00(-0.03%)
Jun 14, 2007 6.203 6.266 6.177 6.249 16,256,676 +0.05(+0.77%)
Jun 13, 2007 6.077 6.203 6.029 6.201 21,740,740 +0.16(+2.63%)
Jun 12, 2007 6.068 6.101 6.001 6.042 18,124,168 -0.05(-0.89%)
Jun 11, 2007 6.149 6.155 6.059 6.096 9,837,260 -0.05(-0.85%)
Jun 08, 2007 6.044 6.179 6.029 6.149 25,686,842 +0.10(+1.73%)
Jun 07, 2007 6.155 6.218 6.014 6.044 24,551,386 -0.17(-2.70%)
Jun 06, 2007 6.188 6.242 6.103 6.212 20,521,396 +0.02(+0.25%)
Jun 05, 2007 6.232 6.249 6.166 6.197 12,894,705 -0.05(-0.80%)
Jun 04, 2007 6.144 6.262 6.125 6.247 15,767,870 +0.12(+1.96%)
Jun 01, 2007 6.096 6.188 6.088 6.127 15,472,321 +0.03(+0.54%)
May 31, 2007 6.079 6.099 5.996 6.094 14,196,423 +0.05(+0.87%)
May 30, 2007 5.974 6.049 5.970 6.042 13,108,239 +0.06(+1.02%)
May 29, 2007 5.977 6.046 5.961 5.981 12,711,701 -0.01(-0.18%)
May 25, 2007 6.035 6.053 5.937 5.992 17,017,626 -0.04(-0.69%)
May 24, 2007 6.114 6.133 6.003 6.033 17,108,498 -0.10(-1.63%)
May 23, 2007 6.101 6.173 6.088 6.133 14,028,445 +0.04(+0.64%)
May 22, 2007 6.157 6.177 6.088 6.094 12,508,843 -0.07(-1.10%)
May 21, 2007 6.144 6.177 6.103 6.162 15,175,376 -0.01(-0.18%)
May 18, 2007 6.042 6.175 6.014 6.173 15,266,938 +0.17(+2.91%)
May 17, 2007 5.992 6.035 5.959 5.998 14,226,898 -0.02(-0.33%)
May 16, 2007 6.046 6.055 5.964 6.018 18,816,172 -0.03(-0.47%)
May 15, 2007 5.931 6.149 6.016 6.046 22,658,284 -0.14(-2.19%)
May 14, 2007 6.140 6.242 6.155 6.181 13,062,573 +0.04(+0.67%)
May 11, 2007 6.214 6.236 6.096 6.140 16,594,927 -0.08(-1.37%)
May 10, 2007 6.133 6.330 6.101 6.225 20,306,962 +0.09(+1.53%)
May 09, 2007 6.031 6.149 6.022 6.131 21,346,496 +0.10(+1.70%)
May 08, 2007 6.123 6.149 6.016 6.029 16,913,442 -0.12(-1.98%)
May 07, 2007 6.094 6.168 6.079 6.151 8,703,171 +0.04(+0.68%)
May 04, 2007 6.144 6.153 6.090 6.110 11,278,841 -0.01(-0.18%)
May 03, 2007 6.184 6.197 6.107 6.120 15,761,004 -0.06(-1.02%)
May 02, 2007 6.140 6.203 6.129 6.184 12,898,983 +0.05(+0.78%)
May 01, 2007 6.014 6.144 6.014 6.136 17,523,670 +0.06(+0.97%)
Apr 30, 2007 6.177 6.203 6.068 6.077 17,846,540 -0.10(-1.69%)
Apr 27, 2007 6.232 6.234 6.144 6.181 13,559,310 +0.04(+0.71%)
Apr 26, 2007 6.168 6.184 6.125 6.138 15,203,625 -0.03(-0.53%)
Apr 25, 2007 6.177 6.199 6.155 6.171 12,393,966 -0.01(-0.11%)
Apr 24, 2007 6.203 6.212 6.114 6.177 17,520,288 -0.05(-0.80%)
Apr 23, 2007 6.502 6.502 6.216 6.227 13,475,863 -0.10(-1.52%)
Apr 20, 2007 6.317 6.323 6.266 6.323 12,578,608 +0.09(+1.40%)
Apr 19, 2007 6.168 6.293 6.166 6.236 18,872,266 +0.05(+0.81%)
Apr 18, 2007 6.138 6.210 6.125 6.186 10,951,261 +0.02(+0.28%)
Apr 17, 2007 6.175 6.192 6.155 6.168 16,580,240 -0.01(-0.14%)
Apr 16, 2007 6.101 6.186 6.101 6.177 14,879,400 +0.09(+1.54%)
Apr 13, 2007 6.166 6.166 6.066 6.083 13,820,382 +0.01(+0.14%)
Apr 12, 2007 6.040 6.144 5.996 6.075 12,174,310 +0.01(+0.22%)
Apr 11, 2007 6.068 6.103 6.027 6.062 13,891,644 -0.02(-0.39%)
Apr 10, 2007 6.103 6.123 6.040 6.086 14,487,860 -0.03(-0.50%)
Apr 09, 2007 6.083 6.127 6.042 6.116 17,012,728 +0.04(+0.65%)
Apr 05, 2007 6.029 6.088 6.016 6.077 8,313,986 +0.05(+0.83%)
Apr 04, 2007 6.003 6.051 5.992 6.027 12,338,570 +0.01(+0.18%)
Apr 03, 2007 5.940 6.038 5.929 6.016 22,514,218 +0.12(+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