Financial News

TJX Companies (NY: TJX )

70.41 USD -0.07 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.355 5.425 5.330 5.415 6,850,800 +0.06(+1.12%)
Aug 28, 2003 5.277 5.370 5.268 5.355 8,466,000 +0.08(+1.52%)
Aug 27, 2003 5.247 5.280 5.225 5.275 8,088,800 +0.03(+0.48%)
Aug 26, 2003 5.157 5.250 5.125 5.250 10,890,000 +0.03(+0.57%)
Aug 25, 2003 5.205 5.225 5.175 5.220 7,676,000 +0.03(+0.63%)
Aug 22, 2003 5.250 5.272 5.180 5.188 13,398,000 -0.08(-1.57%)
Aug 21, 2003 5.213 5.310 5.202 5.270 8,116,800 +0.07(+1.39%)
Aug 20, 2003 5.138 5.218 5.125 5.197 5,742,400 +0.02(+0.43%)
Aug 19, 2003 5.188 5.200 5.062 5.175 12,073,200 +0.00(+0.00%)
Aug 18, 2003 5.173 5.200 5.152 5.175 9,800,400 +0.00(+0.00%)
Aug 15, 2003 5.130 5.185 5.100 5.175 2,904,400 +0.05(+0.93%)
Aug 14, 2003 5.120 5.155 5.065 5.128 10,675,600 +0.00(+0.05%)
Aug 13, 2003 5.275 5.290 5.117 5.125 11,791,600 -0.14(-2.61%)
Aug 12, 2003 4.975 5.263 4.910 5.263 21,358,000 +0.28(+5.67%)
Aug 11, 2003 4.975 5.020 4.947 4.980 5,217,600 +0.00(+0.00%)
Aug 08, 2003 4.925 5.000 4.918 4.980 8,313,200 +0.06(+1.12%)
Aug 07, 2003 4.838 4.975 4.825 4.925 13,240,800 +0.21(+4.45%)
Aug 06, 2003 4.812 4.812 4.710 4.715 12,836,400 -0.10(-2.03%)
Aug 05, 2003 4.805 4.878 4.795 4.812 10,870,800 -0.09(-1.94%)
Aug 04, 2003 4.897 4.957 4.793 4.907 10,847,600 +0.01(+0.15%)
Aug 01, 2003 4.865 4.960 4.827 4.900 8,323,600 +0.04(+0.77%)
Jul 31, 2003 4.817 4.952 4.815 4.862 10,973,200 +0.04(+0.93%)
Jul 30, 2003 4.902 4.907 4.808 4.817 13,429,200 -0.08(-1.68%)
Jul 29, 2003 5.008 5.022 4.870 4.900 11,183,600 -0.10(-2.10%)
Jul 28, 2003 4.975 5.037 4.975 5.005 8,942,400 +0.04(+0.86%)
Jul 25, 2003 4.975 5.048 4.940 4.963 9,807,600 +0.02(+0.35%)
Jul 24, 2003 5.000 5.060 4.945 4.945 16,842,400 -0.02(-0.40%)
Jul 23, 2003 4.875 4.975 4.848 4.965 11,947,200 +0.10(+2.00%)
Jul 22, 2003 4.755 4.875 4.713 4.867 16,734,800 +0.10(+2.20%)
Jul 21, 2003 4.812 4.812 4.388 4.763 18,276,400 -0.05(-1.04%)
Jul 18, 2003 4.588 4.825 4.558 4.812 26,709,600 +0.25(+5.60%)
Jul 17, 2003 4.525 4.558 4.495 4.558 14,400,400 -0.00(-0.05%)
Jul 16, 2003 4.562 4.638 4.525 4.560 12,635,600 +0.06(+1.33%)
Jul 15, 2003 4.625 4.647 4.485 4.500 13,802,800 -0.11(-2.28%)
Jul 14, 2003 4.612 4.675 4.580 4.605 11,096,800 +0.02(+0.38%)
Jul 11, 2003 4.525 4.630 4.525 4.588 12,714,000 +0.06(+1.38%)
Jul 10, 2003 4.562 4.660 4.510 4.525 16,223,600 -0.17(-3.72%)
Jul 09, 2003 4.812 4.820 4.697 4.700 12,694,000 -0.12(-2.59%)
Jul 08, 2003 4.688 4.867 4.688 4.825 13,954,400 +0.15(+3.10%)
Jul 07, 2003 4.550 4.680 4.548 4.680 9,852,800 +0.15(+3.43%)
Jul 03, 2003 4.625 4.625 4.525 4.525 7,418,000 -0.12(-2.69%)
Jul 02, 2003 4.670 4.705 4.590 4.650 12,434,000 -0.01(-0.27%)
Jul 01, 2003 4.662 4.685 4.555 4.662 9,851,200 -0.05(-1.01%)
Jun 30, 2003 4.655 4.737 4.655 4.710 9,152,000 +0.08(+1.84%)
Jun 27, 2003 4.683 4.695 4.580 4.625 10,409,200 -0.06(-1.23%)
Jun 26, 2003 4.675 4.713 4.645 4.683 12,184,000 -0.02(-0.48%)
Jun 25, 2003 4.758 4.800 4.688 4.705 14,306,400 -0.06(-1.36%)
Jun 24, 2003 4.825 4.867 4.763 4.770 7,628,400 -0.02(-0.37%)
Jun 23, 2003 4.787 4.798 4.745 4.787 11,973,600 +0.02(+0.37%)
Jun 20, 2003 4.750 4.785 4.747 4.770 12,746,000 +0.02(+0.42%)
Jun 19, 2003 4.817 4.817 4.732 4.750 13,670,000 -0.07(-1.40%)
Jun 18, 2003 4.735 4.825 4.700 4.817 10,112,800 +0.08(+1.74%)
Jun 17, 2003 4.817 4.827 4.692 4.735 6,655,200 -0.09(-1.87%)
Jun 16, 2003 4.775 4.825 4.725 4.825 6,362,800 +0.06(+1.21%)
Jun 13, 2003 4.772 4.808 4.680 4.768 7,784,000 +0.00(+0.00%)
Jun 12, 2003 4.843 4.857 4.728 4.768 8,566,800 -0.07(-1.50%)
Jun 11, 2003 4.770 4.853 4.758 4.840 6,958,400 +0.05(+1.15%)
Jun 10, 2003 4.812 4.878 4.745 4.785 5,546,400 -0.03(-0.57%)
Jun 09, 2003 4.850 4.888 4.785 4.812 10,265,200 -0.05(-0.98%)
Jun 06, 2003 4.885 4.957 4.830 4.860 11,498,400 +0.02(+0.41%)
Jun 05, 2003 4.760 5.025 4.735 4.840 13,900,000 +0.08(+1.68%)
Jun 04, 2003 4.700 4.775 4.700 4.760 7,789,600 +0.06(+1.28%)
Jun 03, 2003 4.650 4.725 4.628 4.700 7,892,800 +0.00(+0.00%)
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