Financial News

TJX Companies (NY: TJX )

70.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.287 9.342 9.105 9.287 18,963,588 +0.04(+0.41%)
Sep 29, 2009 9.360 9.418 9.207 9.250 11,510,308 -0.11(-1.19%)
Sep 28, 2009 9.220 9.393 9.195 9.361 10,981,076 +0.15(+1.61%)
Sep 25, 2009 9.360 9.390 9.148 9.213 18,184,712 -0.17(-1.79%)
Sep 24, 2009 9.400 9.480 9.277 9.380 13,693,512 -0.02(-0.27%)
Sep 23, 2009 9.640 9.675 9.400 9.405 15,381,500 -0.20(-2.06%)
Sep 22, 2009 9.592 9.655 9.527 9.602 16,334,660 +0.08(+0.87%)
Sep 21, 2009 9.422 9.648 9.342 9.520 16,344,500 +0.01(+0.11%)
Sep 18, 2009 9.495 9.565 9.415 9.510 18,461,500 +0.07(+0.79%)
Sep 17, 2009 9.420 9.518 9.365 9.435 16,315,908 +0.08(+0.80%)
Sep 16, 2009 9.340 9.477 9.303 9.360 14,218,808 +0.04(+0.46%)
Sep 15, 2009 9.162 9.322 9.125 9.318 17,508,332 +0.08(+0.81%)
Sep 14, 2009 9.117 9.250 9.065 9.242 9,940,680 +0.08(+0.93%)
Sep 11, 2009 9.088 9.220 9.068 9.158 19,770,408 +0.09(+1.02%)
Sep 10, 2009 9.105 9.125 8.990 9.065 19,083,188 -0.04(-0.49%)
Sep 09, 2009 9.000 9.123 8.990 9.110 23,370,844 +0.08(+0.94%)
Sep 08, 2009 9.125 9.150 8.975 9.025 17,985,756 -0.02(-0.25%)
Sep 04, 2009 8.965 9.100 8.935 9.047 12,717,524 +0.11(+1.23%)
Sep 03, 2009 8.793 8.953 8.717 8.938 24,010,516 +0.23(+2.64%)
Sep 02, 2009 8.842 8.883 8.697 8.707 21,960,752 -0.12(-1.36%)
Sep 01, 2009 9.023 9.075 8.800 8.828 18,206,820 -0.16(-1.78%)
Aug 31, 2009 9.065 9.113 8.963 8.988 14,756,564 -0.14(-1.59%)
Aug 28, 2009 9.325 9.348 9.096 9.133 19,072,052 -0.17(-1.80%)
Aug 27, 2009 9.172 9.318 9.065 9.300 23,382,584 +0.15(+1.64%)
Aug 26, 2009 9.072 9.195 9.037 9.150 19,083,708 -0.01(-0.11%)
Aug 25, 2009 8.832 9.200 8.790 9.160 27,697,336 +0.31(+3.56%)
Aug 24, 2009 8.960 9.008 8.828 8.845 15,683,248 -0.12(-1.34%)
Aug 21, 2009 8.960 9.062 8.888 8.965 15,141,692 +0.06(+0.65%)
Aug 20, 2009 8.762 8.924 8.735 8.908 18,952,720 +0.16(+1.77%)
Aug 19, 2009 8.500 8.765 8.500 8.752 22,458,320 +0.17(+1.98%)
Aug 18, 2009 8.636 8.735 8.450 8.582 47,531,152 +0.01(+0.09%)
Aug 17, 2009 8.693 8.870 8.527 8.575 28,018,472 -0.20(-2.25%)
Aug 14, 2009 8.855 8.887 8.671 8.773 17,263,232 -0.07(-0.76%)
Aug 13, 2009 8.928 8.953 8.755 8.840 18,718,900 -0.13(-1.45%)
Aug 12, 2009 8.780 9.068 8.780 8.970 15,537,536 +0.20(+2.25%)
Aug 11, 2009 8.793 8.852 8.652 8.773 15,557,200 -0.02(-0.23%)
Aug 10, 2009 8.870 8.887 8.685 8.793 13,766,672 -0.08(-0.87%)
Aug 07, 2009 8.800 8.887 8.697 8.870 23,465,012 +0.16(+1.84%)
Aug 06, 2009 9.070 9.205 8.688 8.710 37,702,432 -0.36(-4.00%)
Aug 05, 2009 8.970 9.082 8.797 9.072 16,726,528 +0.13(+1.48%)
Aug 04, 2009 9.117 9.158 8.912 8.940 18,541,576 -0.20(-2.13%)
Aug 03, 2009 9.130 9.162 8.988 9.135 9,820,732 +0.08(+0.86%)
Jul 31, 2009 9.155 9.172 9.025 9.057 11,212,164 -0.10(-1.06%)
Jul 30, 2009 9.158 9.250 9.117 9.155 19,445,132 +0.06(+0.69%)
Jul 29, 2009 9.027 9.137 8.992 9.092 13,079,888 +0.03(+0.33%)
Jul 28, 2009 8.940 9.088 8.828 9.062 19,181,096 +0.10(+1.12%)
Jul 27, 2009 8.908 8.985 8.832 8.963 15,456,612 -0.01(-0.08%)
Jul 24, 2009 8.943 9.047 8.850 8.970 31,850,400 +0.00(+0.00%)
Jul 23, 2009 8.845 9.088 8.755 8.970 20,569,872 +0.15(+1.73%)
Jul 22, 2009 8.818 8.945 8.775 8.818 17,499,672 -0.02(-0.28%)
Jul 21, 2009 8.932 9.023 8.630 8.842 29,668,056 -0.06(-0.67%)
Jul 20, 2009 8.838 8.925 8.688 8.902 26,069,352 +0.10(+1.16%)
Jul 17, 2009 8.735 8.820 8.658 8.800 33,833,728 -0.05(-0.56%)
Jul 16, 2009 8.537 8.880 8.443 8.850 35,000,736 +0.26(+3.09%)
Jul 15, 2009 8.530 8.607 8.418 8.585 23,511,532 +0.14(+1.66%)
Jul 14, 2009 8.200 8.467 8.148 8.445 27,152,908 +0.20(+2.36%)
Jul 13, 2009 8.104 8.258 8.078 8.250 25,442,280 +0.28(+3.51%)
Jul 10, 2009 7.960 8.053 7.890 7.970 22,962,236 -0.06(-0.69%)
Jul 09, 2009 8.188 8.240 7.982 8.025 32,673,652 +0.25(+3.22%)
Jul 08, 2009 7.532 7.803 7.532 7.775 25,376,192 +0.21(+2.71%)
Jul 07, 2009 7.723 7.725 7.527 7.570 20,870,432 -0.15(-2.01%)
Jul 06, 2009 7.447 7.750 7.407 7.725 23,915,984 +0.27(+3.69%)
Jul 02, 2009 7.747 7.817 7.450 7.450 18,646,440 -0.37(-4.70%)
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