Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.789 4.822 4.750 4.802 10,971,663 +0.05(+1.01%)
Sep 29, 2004 4.741 4.789 4.730 4.754 10,631,122 +0.01(+0.28%)
Sep 28, 2004 4.761 4.785 4.733 4.741 9,033,975 -0.02(-0.46%)
Sep 27, 2004 4.778 4.798 4.761 4.763 6,872,779 -0.01(-0.18%)
Sep 24, 2004 4.791 4.815 4.772 4.772 12,930,462 -0.02(-0.45%)
Sep 23, 2004 4.815 4.870 4.794 4.794 13,069,065 -0.02(-0.45%)
Sep 22, 2004 4.881 4.883 4.804 4.815 18,787,126 -0.07(-1.43%)
Sep 21, 2004 4.794 4.935 4.791 4.885 10,205,675 +0.09(+1.91%)
Sep 20, 2004 4.822 4.835 4.778 4.794 7,634,177 -0.03(-0.59%)
Sep 17, 2004 4.907 4.918 4.802 4.822 9,677,423 -0.07(-1.47%)
Sep 16, 2004 4.920 4.924 4.859 4.894 9,457,127 +0.00(+0.00%)
Sep 15, 2004 4.898 4.946 4.876 4.894 8,496,544 -0.00(-0.04%)
Sep 14, 2004 4.844 4.946 4.824 4.896 10,274,976 +0.06(+1.22%)
Sep 13, 2004 4.761 4.846 4.739 4.837 6,805,313 +0.07(+1.46%)
Sep 10, 2004 4.672 4.796 4.663 4.767 4,966,758 +0.10(+2.05%)
Sep 09, 2004 4.728 4.737 4.641 4.672 8,315,259 -0.07(-1.43%)
Sep 08, 2004 4.783 4.813 4.730 4.739 7,464,365 -0.02(-0.50%)
Sep 07, 2004 4.804 4.824 4.750 4.763 9,919,749 -0.04(-0.77%)
Sep 03, 2004 4.728 4.809 4.717 4.800 8,441,012 +0.06(+1.33%)
Sep 02, 2004 4.619 4.743 4.619 4.737 19,035,418 +0.17(+3.77%)
Sep 01, 2004 4.606 4.637 4.534 4.565 8,850,854 -0.05(-0.99%)
Aug 31, 2004 4.573 4.617 4.557 4.611 16,919,656 +0.03(+0.76%)
Aug 30, 2004 4.578 4.600 4.545 4.576 4,781,343 -0.03(-0.57%)
Aug 27, 2004 4.621 4.630 4.580 4.602 9,222,604 -0.02(-0.38%)
Aug 26, 2004 4.650 4.661 4.619 4.619 5,018,161 -0.02(-0.42%)
Aug 25, 2004 4.630 4.648 4.580 4.639 13,234,287 +0.02(+0.42%)
Aug 24, 2004 4.656 4.667 4.595 4.619 10,011,539 +0.00(+0.09%)
Aug 23, 2004 4.639 4.656 4.602 4.615 8,891,242 -0.03(-0.56%)
Aug 20, 2004 4.648 4.648 4.593 4.641 6,504,700 -0.01(-0.14%)
Aug 19, 2004 4.632 4.669 4.593 4.648 9,947,286 +0.02(+0.33%)
Aug 18, 2004 4.663 4.665 4.497 4.632 29,643,132 -0.10(-2.03%)
Aug 17, 2004 4.998 5.001 4.722 4.728 16,416,189 -0.08(-1.59%)
Aug 16, 2004 4.698 4.804 4.682 4.804 9,671,457 +0.10(+2.04%)
Aug 13, 2004 4.750 4.761 4.661 4.709 7,519,439 +0.02(+0.51%)
Aug 12, 2004 4.702 4.739 4.645 4.685 13,548,209 -0.03(-0.56%)
Aug 11, 2004 4.717 4.717 4.619 4.711 5,888,330 -0.01(-0.14%)
Aug 10, 2004 4.663 4.739 4.632 4.717 7,653,453 +0.06(+1.31%)
Aug 09, 2004 4.628 4.674 4.600 4.656 10,621,025 +0.03(+0.61%)
Aug 06, 2004 4.672 4.674 4.576 4.628 13,347,648 -0.05(-1.16%)
Aug 05, 2004 4.907 4.909 4.648 4.682 28,377,806 -0.29(-5.87%)
Aug 04, 2004 5.044 5.051 4.907 4.974 9,305,215 -0.10(-2.06%)
Aug 03, 2004 5.077 5.101 5.051 5.079 7,166,048 -0.02(-0.43%)
Aug 02, 2004 5.088 5.144 5.081 5.101 9,748,102 -0.01(-0.26%)
Jul 30, 2004 5.066 5.118 5.038 5.114 9,675,129 +0.03(+0.51%)
Jul 29, 2004 5.079 5.127 5.062 5.088 7,112,809 +0.04(+0.82%)
Jul 28, 2004 5.081 5.081 4.957 5.046 11,079,057 -0.05(-0.90%)
Jul 27, 2004 4.870 5.096 4.870 5.092 17,130,774 +0.22(+4.56%)
Jul 26, 2004 4.881 4.913 4.837 4.870 13,505,986 +0.02(+0.31%)
Jul 23, 2004 4.798 4.881 4.787 4.855 12,196,142 +0.06(+1.18%)
Jul 22, 2004 4.750 4.831 4.691 4.798 10,541,167 -0.00(-0.09%)
Jul 21, 2004 4.826 4.868 4.778 4.802 7,459,776 -0.01(-0.14%)
Jul 20, 2004 4.739 4.828 4.739 4.809 11,702,770 +0.06(+1.24%)
Jul 19, 2004 4.774 4.815 4.691 4.750 9,877,526 -0.02(-0.37%)
Jul 16, 2004 4.855 4.855 4.750 4.767 16,227,560 -0.05(-1.00%)
Jul 15, 2004 4.855 4.881 4.798 4.815 8,588,335 -0.04(-0.81%)
Jul 14, 2004 4.902 4.929 4.828 4.855 11,688,543 -0.07(-1.46%)
Jul 13, 2004 4.907 4.961 4.907 4.926 14,271,973 +0.01(+0.27%)
Jul 12, 2004 4.865 4.940 4.848 4.913 10,508,582 -0.00(-0.09%)
Jul 09, 2004 4.852 4.924 4.852 4.918 23,578,564 +0.07(+1.44%)
Jul 08, 2004 5.044 5.066 4.802 4.848 48,411,440 -0.41(-7.71%)
Jul 07, 2004 5.225 5.306 5.199 5.253 9,534,231 +0.00(+0.08%)
Jul 06, 2004 5.234 5.286 5.184 5.249 8,952,282 +0.02(+0.29%)
Jul 02, 2004 5.269 5.321 5.208 5.234 10,372,274 -0.03(-0.66%)
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