Financial News

TJX Companies (NY: TJX )

118.25 +1.00 (+0.85%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.353 5.391 5.288 5.310 6,969,245 -0.03(-0.49%)
Jul 28, 2006 5.288 5.369 5.266 5.336 8,823,427 +0.08(+1.58%)
Jul 27, 2006 5.367 5.421 5.240 5.253 10,351,750 -0.08(-1.47%)
Jul 26, 2006 5.436 5.438 5.327 5.332 10,069,492 -0.11(-2.04%)
Jul 25, 2006 5.343 5.471 5.308 5.443 14,781,133 +0.06(+1.09%)
Jul 24, 2006 5.160 5.399 5.247 5.384 15,828,470 +0.23(+4.39%)
Jul 21, 2006 5.227 5.234 5.157 5.157 9,431,084 -0.06(-1.21%)
Jul 20, 2006 5.312 5.323 5.212 5.221 8,269,008 -0.11(-2.08%)
Jul 19, 2006 5.118 5.360 5.144 5.332 14,839,421 +0.22(+4.22%)
Jul 18, 2006 5.197 5.197 5.035 5.116 22,682,058 -0.10(-1.96%)
Jul 17, 2006 5.072 5.229 5.064 5.218 10,958,031 +0.12(+2.39%)
Jul 14, 2006 5.140 5.188 5.057 5.096 11,751,565 -0.07(-1.35%)
Jul 13, 2006 5.214 5.249 5.122 5.166 17,418,294 -0.07(-1.37%)
Jul 12, 2006 5.275 5.360 5.229 5.238 11,246,255 +0.03(+0.59%)
Jul 11, 2006 5.175 5.223 5.103 5.207 8,902,826 +0.00(+0.04%)
Jul 10, 2006 5.155 5.284 5.155 5.205 10,558,739 +0.05(+0.97%)
Jul 07, 2006 5.033 5.165 5.020 5.155 20,695,698 +0.06(+1.24%)
Jul 06, 2006 5.077 5.103 4.983 5.092 30,094,656 +0.25(+5.13%)
Jul 05, 2006 4.892 4.924 4.828 4.844 14,237,729 -0.08(-1.72%)
Jul 03, 2006 4.985 4.998 4.900 4.929 3,871,751 -0.05(-1.05%)
Jun 30, 2006 4.977 4.992 4.939 4.981 9,617,420 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,889 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,150,073 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,285 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,654,007 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,898 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,518 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,786,057 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,509 +0.02(+0.40%)
Jun 19, 2006 4.987 5.000 4.896 4.924 7,685,216 -0.04(-0.83%)
Jun 16, 2006 5.000 5.011 4.953 4.966 10,097,947 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.000 14,066,539 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,392 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,474 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,569 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,369 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,349 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,404 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,823 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.061 6,222,524 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,173,086 -0.06(-1.13%)
Jun 01, 2006 5.175 5.251 5.140 5.223 10,190,656 +0.06(+1.10%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,484 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,679 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,422 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,776 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,782,110 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,776 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,386,042 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,651 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,607 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.146 12,943,933 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,336 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,536 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,672 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,007,074 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.292 5.316 6,681,938 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,906 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,827 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,671 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,258 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,454 -0.11(-2.17%)
May 02, 2006 5.207 5.262 5.170 5.210 19,595,580 +0.00(+0.04%)
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