Financial News

TJX Companies (NY: TJX )

71.10 USD +0.40 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.515 4.515 4.250 4.433 13,585,200 -0.05(-1.23%)
Jul 30, 2002 4.675 4.675 4.457 4.487 9,769,600 -0.23(-4.77%)
Jul 29, 2002 4.518 4.725 4.438 4.713 13,610,400 +0.26(+5.78%)
Jul 26, 2002 4.438 4.492 4.390 4.455 8,638,400 -0.03(-0.72%)
Jul 25, 2002 4.405 4.492 4.343 4.487 17,570,800 -0.02(-0.39%)
Jul 24, 2002 3.942 4.600 3.825 4.505 21,451,600 +0.50(+12.48%)
Jul 23, 2002 4.138 4.200 3.950 4.005 13,701,200 -0.13(-3.20%)
Jul 22, 2002 4.130 4.258 3.962 4.138 17,262,400 -0.04(-1.02%)
Jul 19, 2002 4.300 4.312 4.138 4.180 11,583,600 -0.21(-4.73%)
Jul 17, 2002 4.400 4.450 4.202 4.388 17,254,400 -0.37(-7.78%)
Jul 12, 2002 4.918 4.945 4.700 4.758 10,405,600 -0.18(-3.74%)
Jul 11, 2002 4.945 5.070 4.805 4.942 17,126,000 -0.00(-0.05%)
Jul 10, 2002 5.050 5.162 4.938 4.945 10,665,200 -0.11(-2.27%)
Jul 09, 2002 4.938 5.200 4.938 5.060 10,350,800 +0.11(+2.22%)
Jul 08, 2002 5.062 5.062 4.950 4.950 7,968,400 -0.11(-2.22%)
Jul 05, 2002 4.925 5.077 4.900 5.062 3,889,200 +0.22(+4.54%)
Jul 04, 2002 4.795 4.888 4.735 4.843 10,245,200 +0.00(+0.00%)
Jul 03, 2002 4.795 4.888 4.735 4.843 120,000 +0.05(+0.99%)
Jul 02, 2002 4.750 4.862 4.750 4.795 9,500,400 +0.01(+0.26%)
Jul 01, 2002 4.878 4.980 4.782 4.782 9,368,400 -0.12(-2.45%)
Jun 28, 2002 4.883 5.008 4.820 4.902 10,912,800 +0.04(+0.72%)
Jun 27, 2002 4.912 4.957 4.750 4.867 11,548,000 +0.02(+0.36%)
Jun 26, 2002 4.893 5.085 4.770 4.850 13,488,000 -0.04(-0.87%)
Jun 25, 2002 4.905 5.062 4.875 4.893 14,545,200 -0.04(-0.86%)
Jun 21, 2002 4.862 4.997 4.862 4.935 8,671,600 -0.07(-1.30%)
Jun 20, 2002 5.075 5.133 5.000 5.000 6,234,400 -0.12(-2.44%)
Jun 19, 2002 5.067 5.152 5.048 5.125 12,155,200 +0.04(+0.74%)
Jun 18, 2002 5.125 5.128 4.970 5.088 14,761,200 +0.02(+0.39%)
Jun 17, 2002 5.000 5.088 4.975 5.067 10,744,000 +0.07(+1.35%)
Jun 14, 2002 5.062 5.112 4.920 5.000 10,803,600 -0.19(-3.61%)
Jun 12, 2002 5.200 5.265 5.162 5.188 8,288,800 -0.04(-0.72%)
Jun 11, 2002 5.362 5.370 5.205 5.225 9,920,400 -0.01(-0.24%)
Jun 10, 2002 5.270 5.282 5.205 5.237 8,678,000 -0.03(-0.62%)
Jun 07, 2002 5.250 5.320 5.213 5.270 10,093,600 -0.07(-1.36%)
Jun 06, 2002 5.300 5.343 5.150 5.343 10,014,400 +0.09(+1.76%)
Jun 05, 2002 5.200 5.285 5.173 5.250 14,297,600 -0.02(-0.43%)
May 31, 2002 5.213 5.300 5.195 5.272 11,048,400 +0.10(+2.03%)
May 28, 2002 5.237 5.272 5.150 5.168 5,513,600 -0.07(-1.29%)
May 27, 2002 5.300 5.305 5.225 5.235 7,845,200 +0.00(+0.00%)
May 24, 2002 5.300 5.305 5.225 5.235 7,845,200 -0.00(-0.05%)
May 23, 2002 5.250 5.300 5.188 5.237 10,285,200 +0.02(+0.48%)
May 22, 2002 5.188 5.218 5.082 5.213 9,664,800 -0.02(-0.48%)
May 21, 2002 5.325 5.325 5.128 5.237 6,852,800 -0.04(-0.71%)
May 20, 2002 5.310 5.317 5.263 5.275 4,930,000 -0.03(-0.66%)
May 17, 2002 5.240 5.325 5.197 5.310 10,031,200 +0.04(+0.85%)
May 16, 2002 5.275 5.312 5.220 5.265 11,944,800 -0.03(-0.61%)
May 15, 2002 5.325 5.343 5.250 5.298 10,386,400 -0.04(-0.84%)
May 14, 2002 5.295 5.383 5.247 5.343 12,518,400 +0.17(+3.29%)
May 13, 2002 5.263 5.280 5.050 5.173 19,219,600 -0.15(-2.86%)
May 10, 2002 5.438 5.450 5.293 5.325 7,161,600 -0.16(-2.96%)
May 09, 2002 5.372 5.500 5.372 5.487 10,753,200 -5.39(-49.53%)
May 06, 2002 10.98 11.09 10.86 10.87 3,160,000 -0.12(-1.07%)
May 03, 2002 11.02 11.11 10.90 10.99 6,787,200 -0.03(-0.27%)
May 02, 2002 10.88 11.05 10.88 11.02 4,404,400 +0.10(+0.89%)
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