Financial News

TJX Companies (NY: TJX )

68.81 USD -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.088 5.135 5.048 5.120 9,776,800 +0.05(+1.09%)
Sep 29, 2005 5.030 5.095 4.987 5.065 9,600,800 -0.01(-0.15%)
Sep 28, 2005 5.110 5.192 5.025 5.072 7,468,400 -0.04(-0.69%)
Sep 27, 2005 5.162 5.165 5.080 5.107 7,478,000 -0.03(-0.54%)
Sep 26, 2005 5.143 5.230 5.082 5.135 10,755,200 -0.00(-0.10%)
Sep 23, 2005 5.140 5.225 5.135 5.140 18,542,400 -0.07(-1.30%)
Sep 22, 2005 5.077 5.237 5.025 5.207 15,670,800 +0.13(+2.56%)
Sep 21, 2005 5.192 5.192 5.058 5.077 13,270,400 -0.08(-1.60%)
Sep 20, 2005 5.213 5.287 5.122 5.160 16,304,800 -0.07(-1.29%)
Sep 19, 2005 5.250 5.332 5.207 5.228 12,464,400 -0.05(-0.90%)
Sep 16, 2005 5.367 5.367 5.272 5.275 13,475,600 -0.09(-1.72%)
Sep 15, 2005 5.468 5.468 5.357 5.367 8,925,200 -0.10(-1.83%)
Sep 14, 2005 5.247 5.550 5.247 5.468 30,167,600 +0.14(+2.68%)
Sep 13, 2005 5.348 5.362 5.315 5.325 11,018,400 -0.02(-0.42%)
Sep 12, 2005 5.338 5.365 5.325 5.348 12,713,600 -0.00(-0.05%)
Sep 09, 2005 5.312 5.375 5.295 5.350 13,875,200 +0.05(+0.99%)
Sep 08, 2005 5.370 5.372 5.287 5.298 15,589,200 -0.06(-1.12%)
Sep 07, 2005 5.272 5.357 5.232 5.357 20,534,400 +0.10(+1.85%)
Sep 06, 2005 5.140 5.275 5.103 5.260 15,815,600 +0.17(+3.34%)
Sep 02, 2005 5.140 5.197 5.050 5.090 7,818,400 -0.07(-1.31%)
Sep 01, 2005 5.230 5.992 5.145 5.157 10,711,600 -0.07(-1.34%)
Aug 31, 2005 5.220 5.242 5.128 5.228 12,797,600 +0.01(+0.14%)
Aug 30, 2005 5.263 5.265 5.170 5.220 10,889,600 -0.06(-1.04%)
Aug 29, 2005 5.287 5.312 5.220 5.275 8,279,200 -0.01(-0.24%)
Aug 26, 2005 5.295 5.308 5.250 5.287 8,985,600 -0.01(-0.14%)
Aug 25, 2005 5.317 5.385 5.275 5.295 11,036,400 -0.01(-0.24%)
Aug 24, 2005 5.348 5.362 5.298 5.308 10,472,000 -0.06(-1.16%)
Aug 23, 2005 5.375 5.412 5.338 5.370 12,704,000 -0.00(-0.05%)
Aug 22, 2005 5.530 5.530 5.343 5.372 7,250,000 -0.01(-0.09%)
Aug 19, 2005 5.440 5.442 5.350 5.378 10,968,400 -0.06(-1.15%)
Aug 18, 2005 5.503 5.503 5.425 5.440 11,653,600 -0.06(-1.14%)
Aug 17, 2005 5.495 5.562 5.463 5.503 19,263,200 -0.02(-0.36%)
Aug 16, 2005 5.565 5.595 5.500 5.522 18,420,400 -0.17(-2.94%)
Aug 15, 2005 5.685 5.713 5.605 5.690 6,987,600 +0.01(+0.09%)
Aug 12, 2005 5.730 5.763 5.652 5.685 11,561,600 -0.05(-0.79%)
Aug 11, 2005 5.730 5.747 5.685 5.730 6,072,000 +0.00(+0.00%)
Aug 10, 2005 5.737 5.822 5.715 5.730 8,942,400 +0.03(+0.53%)
Aug 09, 2005 5.650 5.713 5.645 5.700 8,255,200 +0.06(+1.06%)
Aug 08, 2005 5.655 5.720 5.638 5.640 6,594,400 -0.02(-0.27%)
Aug 05, 2005 5.650 5.692 5.620 5.655 8,276,000 -0.02(-0.35%)
Aug 04, 2005 5.713 5.753 5.562 5.675 15,919,600 -0.04(-0.61%)
Aug 03, 2005 5.745 5.745 5.695 5.710 13,998,000 -0.03(-0.57%)
Aug 02, 2005 5.827 5.835 5.735 5.742 11,690,000 -0.09(-1.59%)
Aug 01, 2005 5.900 5.900 5.765 5.835 12,238,400 -0.04(-0.72%)
Jul 29, 2005 5.945 5.960 5.875 5.878 5,559,200 -0.08(-1.30%)
Jul 28, 2005 5.960 5.960 5.902 5.955 11,113,600 -0.00(-0.08%)
Jul 27, 2005 5.925 5.960 5.895 5.960 7,975,200 +0.07(+1.10%)
Jul 26, 2005 5.987 6.000 5.880 5.895 8,436,800 -0.11(-1.83%)
Jul 25, 2005 6.050 6.082 5.973 6.005 8,270,000 -0.04(-0.74%)
Jul 22, 2005 5.975 6.070 5.975 6.050 7,580,000 +0.07(+1.13%)
Jul 21, 2005 6.020 6.022 5.960 5.982 8,522,800 -0.04(-0.75%)
Jul 20, 2005 6.027 6.037 5.940 6.027 5,005,200 +0.00(+0.00%)
Jul 19, 2005 5.938 6.032 5.902 6.027 8,756,400 +0.10(+1.77%)
Jul 18, 2005 5.888 5.940 5.865 5.923 11,830,000 +0.04(+0.64%)
Jul 15, 2005 5.803 5.910 5.790 5.885 12,233,200 +0.08(+1.47%)
Jul 14, 2005 5.895 5.920 5.787 5.800 13,777,200 -0.08(-1.32%)
Jul 13, 2005 5.900 5.957 5.830 5.878 11,991,600 -0.04(-0.76%)
Jul 12, 2005 5.888 5.938 5.860 5.923 13,024,800 -0.00(-0.08%)
Jul 11, 2005 5.987 6.010 5.900 5.928 12,301,200 -0.06(-1.00%)
Jul 08, 2005 6.005 6.008 5.890 5.987 20,987,200 -0.04(-0.70%)
Jul 07, 2005 6.115 6.115 5.987 6.030 13,532,000 -0.12(-1.95%)
Jul 06, 2005 6.247 6.275 6.145 6.150 15,969,600 -0.10(-1.64%)
Jul 05, 2005 6.100 6.268 6.100 6.253 10,386,800 +0.14(+2.21%)
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