Financial News

TJX Companies (NY: TJX )

80.19 +0.45 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.37 10.44 10.24 10.28 3,598,457 -0.05(-0.49%)
Jul 28, 2006 10.24 10.40 10.20 10.33 4,555,834 +0.16(+1.58%)
Jul 27, 2006 10.39 10.50 10.15 10.17 5,344,959 -0.15(-1.47%)
Jul 26, 2006 10.53 10.53 10.32 10.33 5,199,220 -0.22(-2.04%)
Jul 25, 2006 10.35 10.60 10.28 10.54 7,632,000 +0.11(+1.09%)
Jul 24, 2006 9.993 10.46 10.16 10.43 8,172,776 +0.44(+4.39%)
Jul 21, 2006 10.12 10.14 9.988 9.988 4,869,588 -0.12(-1.21%)
Jul 20, 2006 10.29 10.31 10.09 10.11 4,269,569 -0.22(-2.08%)
Jul 19, 2006 9.912 10.38 9.963 10.33 7,662,096 +0.42(+4.22%)
Jul 18, 2006 10.06 10.06 9.752 9.908 11,711,516 -0.20(-1.96%)
Jul 17, 2006 9.824 10.13 9.807 10.11 5,658,002 +0.24(+2.39%)
Jul 14, 2006 9.955 10.05 9.794 9.870 6,067,731 -0.14(-1.35%)
Jul 13, 2006 10.10 10.17 9.921 10.01 8,993,655 -0.14(-1.37%)
Jul 12, 2006 10.22 10.38 10.13 10.14 5,806,822 +0.06(+0.59%)
Jul 11, 2006 10.02 10.12 9.883 10.09 4,596,831 +0.00(+0.04%)
Jul 10, 2006 9.984 10.23 9.984 10.08 5,451,835 +0.10(+0.97%)
Jul 07, 2006 9.748 10.00 9.723 9.984 10,685,890 +0.12(+1.24%)
Jul 06, 2006 9.832 9.883 9.651 9.862 15,538,890 +0.48(+5.13%)
Jul 05, 2006 9.474 9.537 9.351 9.381 7,351,422 -0.16(-1.72%)
Jul 03, 2006 9.655 9.680 9.490 9.545 1,999,116 -0.10(-1.05%)
Jun 30, 2006 9.638 9.668 9.566 9.647 4,965,800 +0.05(+0.53%)
Jun 29, 2006 9.592 9.626 9.512 9.596 5,635,727 +0.09(+0.93%)
Jun 28, 2006 9.516 9.575 9.377 9.507 3,691,825 +0.01(+0.13%)
Jun 27, 2006 9.592 9.659 9.486 9.495 4,533,558 -0.12(-1.27%)
Jun 26, 2006 9.596 9.689 9.579 9.617 3,952,023 -0.00(-0.04%)
Jun 23, 2006 9.621 9.723 9.545 9.621 4,830,251 -0.05(-0.48%)
Jun 22, 2006 9.659 9.706 9.575 9.668 3,876,902 -0.02(-0.22%)
Jun 21, 2006 9.558 9.706 9.554 9.689 2,987,537 +0.11(+1.19%)
Jun 20, 2006 9.537 9.630 9.486 9.575 3,334,231 +0.04(+0.40%)
Jun 19, 2006 9.659 9.685 9.482 9.537 3,968,137 -0.08(-0.83%)
Jun 16, 2006 9.685 9.706 9.592 9.617 5,213,912 -0.07(-0.70%)
Jun 15, 2006 9.499 9.714 9.482 9.685 7,263,031 +0.19(+2.00%)
Jun 14, 2006 9.389 9.642 9.377 9.495 8,285,812 +0.11(+1.17%)
Jun 13, 2006 9.495 9.617 9.385 9.385 7,967,793 -0.11(-1.11%)
Jun 12, 2006 9.748 9.786 9.486 9.490 5,926,257 -0.22(-2.26%)
Jun 09, 2006 9.820 9.874 9.706 9.710 3,883,537 -0.12(-1.20%)
Jun 08, 2006 9.706 9.896 9.558 9.828 6,207,546 +0.14(+1.39%)
Jun 07, 2006 9.820 9.887 9.693 9.693 4,325,021 -0.14(-1.37%)
Jun 06, 2006 9.866 9.917 9.668 9.828 4,865,323 +0.03(+0.26%)
Jun 05, 2006 9.946 9.976 9.799 9.803 3,212,900 -0.20(-1.98%)
Jun 02, 2006 10.12 10.12 9.887 10.00 4,220,041 -0.11(-1.13%)
Jun 01, 2006 10.02 10.17 9.955 10.12 5,261,781 +0.11(+1.10%)
May 31, 2006 9.832 10.01 9.832 10.01 4,847,076 +0.20(+2.02%)
May 30, 2006 9.896 9.938 9.782 9.807 4,207,956 -0.14(-1.40%)
May 26, 2006 10.02 10.02 9.896 9.946 4,189,234 -0.07(-0.67%)
May 25, 2006 10.02 10.04 9.925 10.01 3,959,132 +0.01(+0.08%)
May 24, 2006 9.858 10.01 9.794 10.01 11,763,176 +0.10(+1.02%)
May 23, 2006 10.03 10.06 9.904 9.904 6,528,410 -0.13(-1.30%)
May 22, 2006 10.09 10.12 9.900 10.03 4,329,997 -0.06(-0.59%)
May 19, 2006 10.13 10.19 10.01 10.09 5,925,784 +0.03(+0.29%)
May 18, 2006 9.984 10.14 9.929 10.06 6,226,267 +0.10(+0.97%)
May 17, 2006 9.980 10.03 9.870 9.967 6,683,391 -0.05(-0.55%)
May 16, 2006 10.08 10.15 9.912 10.02 8,058,080 -0.05(-0.54%)
May 15, 2006 9.887 10.16 9.832 10.08 6,119,866 +0.19(+1.92%)
May 12, 2006 10.11 10.14 9.883 9.887 6,806,144 -0.22(-2.21%)
May 11, 2006 10.24 10.25 10.07 10.11 5,166,991 -0.19(-1.80%)
May 10, 2006 10.30 10.35 10.25 10.30 3,450,111 -0.06(-0.61%)
May 09, 2006 10.36 10.43 10.34 10.36 4,024,774 -0.01(-0.12%)
May 08, 2006 10.24 10.52 10.23 10.37 6,389,543 +0.09(+0.86%)
May 05, 2006 10.25 10.33 10.22 10.28 5,267,468 +0.14(+1.42%)
May 04, 2006 9.887 10.22 9.887 10.14 9,836,811 +0.27(+2.74%)
May 03, 2006 10.10 10.10 9.845 9.870 14,018,699 -0.22(-2.17%)
May 02, 2006 10.09 10.19 10.01 10.09 10,117,862 +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