Financial News

TJX Companies (NY: TJX )

65.33 USD +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.400 4.400 4.247 4.250 33,466,800 -0.29(-6.34%)
Sep 27, 2002 4.753 4.753 4.537 4.537 14,002,400 -0.21(-4.47%)
Sep 26, 2002 4.800 4.822 4.737 4.750 27,908,000 -0.03(-0.52%)
Sep 25, 2002 4.838 4.848 4.775 4.775 19,344,400 -0.06(-1.29%)
Sep 24, 2002 4.862 4.938 4.825 4.838 9,022,400 -0.11(-2.27%)
Sep 23, 2002 4.975 4.992 4.872 4.950 10,206,000 -0.08(-1.49%)
Sep 20, 2002 5.077 5.077 4.963 5.025 13,883,600 -0.05(-0.99%)
Sep 19, 2002 5.053 5.188 5.053 5.075 5,794,000 -0.04(-0.88%)
Sep 18, 2002 5.125 5.170 5.015 5.120 7,994,400 -0.00(-0.10%)
Sep 17, 2002 5.240 5.300 5.112 5.125 6,348,400 -0.05(-1.01%)
Sep 16, 2002 5.100 5.210 5.080 5.178 5,631,200 +0.02(+0.29%)
Sep 13, 2002 5.088 5.175 4.985 5.162 8,288,800 +0.07(+1.47%)
Sep 12, 2002 5.188 5.213 5.027 5.088 9,144,400 -0.16(-3.10%)
Sep 11, 2002 5.338 5.355 5.250 5.250 3,972,000 -0.03(-0.47%)
Sep 10, 2002 5.162 5.275 5.107 5.275 8,970,800 +0.17(+3.28%)
Sep 09, 2002 5.055 5.125 4.975 5.107 6,803,600 +0.00(+0.05%)
Sep 06, 2002 4.987 5.122 4.987 5.105 5,979,600 +0.16(+3.13%)
Sep 05, 2002 4.800 5.022 4.800 4.950 9,954,400 -0.01(-0.25%)
Sep 04, 2002 4.850 4.980 4.825 4.963 7,508,000 +0.15(+3.06%)
Sep 03, 2002 4.947 4.995 4.793 4.815 7,880,000 -0.13(-2.63%)
Aug 30, 2002 4.952 5.062 4.907 4.945 6,385,200 -0.07(-1.40%)
Aug 29, 2002 4.878 5.067 4.815 5.015 10,433,200 +0.14(+2.87%)
Aug 28, 2002 4.968 4.995 4.875 4.875 15,542,800 -0.14(-2.84%)
Aug 27, 2002 5.075 5.110 4.987 5.018 12,924,400 -0.11(-2.10%)
Aug 26, 2002 4.912 5.125 4.907 5.125 9,472,800 +0.19(+3.80%)
Aug 23, 2002 5.125 5.128 4.928 4.938 10,414,800 -0.30(-5.73%)
Aug 22, 2002 5.138 5.263 5.070 5.237 6,962,400 +0.09(+1.70%)
Aug 21, 2002 5.100 5.150 4.980 5.150 8,557,200 +0.11(+2.23%)
Aug 20, 2002 5.165 5.165 4.950 5.037 12,043,600 -0.17(-3.17%)
Aug 16, 2002 5.162 5.250 4.987 5.202 12,730,400 +0.08(+1.51%)
Aug 15, 2002 4.888 5.133 4.838 5.125 20,236,400 +0.30(+6.22%)
Aug 14, 2002 4.675 4.850 4.625 4.825 19,734,400 +0.14(+2.93%)
Aug 13, 2002 4.487 4.750 4.457 4.688 18,160,400 +0.19(+4.17%)
Aug 12, 2002 4.450 4.500 4.338 4.500 9,523,200 +0.21(+5.02%)
Aug 07, 2002 4.338 4.380 4.235 4.285 9,210,400 -0.03(-0.64%)
Aug 06, 2002 4.228 4.375 4.228 4.312 12,262,400 +0.12(+2.74%)
Aug 05, 2002 4.312 4.330 4.147 4.197 40,000 -0.13(-3.00%)
Aug 02, 2002 4.397 4.397 4.225 4.327 13,116,800 -0.07(-1.59%)
Aug 01, 2002 4.438 4.455 4.315 4.397 17,691,200 -0.04(-0.79%)
Jul 31, 2002 4.515 4.515 4.250 4.433 13,585,200 -0.05(-1.23%)
Jul 30, 2002 4.675 4.675 4.457 4.487 9,769,600 -0.23(-4.77%)
Jul 29, 2002 4.518 4.725 4.438 4.713 13,610,400 +0.26(+5.78%)
Jul 26, 2002 4.438 4.492 4.390 4.455 8,638,400 -0.03(-0.72%)
Jul 25, 2002 4.405 4.492 4.343 4.487 17,570,800 -0.02(-0.39%)
Jul 24, 2002 3.942 4.600 3.825 4.505 21,451,600 +0.50(+12.48%)
Jul 23, 2002 4.138 4.200 3.950 4.005 13,701,200 -0.13(-3.20%)
Jul 22, 2002 4.130 4.258 3.962 4.138 17,262,400 -0.04(-1.02%)
Jul 19, 2002 4.300 4.312 4.138 4.180 11,583,600 -0.21(-4.73%)
Jul 17, 2002 4.400 4.450 4.202 4.388 17,254,400 -0.37(-7.78%)
Jul 12, 2002 4.918 4.945 4.700 4.758 10,405,600 -0.18(-3.74%)
Jul 11, 2002 4.945 5.070 4.805 4.942 17,126,000 -0.00(-0.05%)
Jul 10, 2002 5.050 5.162 4.938 4.945 10,665,200 -0.11(-2.27%)
Jul 09, 2002 4.938 5.200 4.938 5.060 10,350,800 +0.11(+2.22%)
Jul 08, 2002 5.062 5.062 4.950 4.950 7,968,400 -0.11(-2.22%)
Jul 05, 2002 4.925 5.077 4.900 5.062 3,889,200 +0.22(+4.54%)
Jul 04, 2002 4.795 4.888 4.735 4.843 10,245,200 +0.00(+0.00%)
Jul 03, 2002 4.795 4.888 4.735 4.843 120,000 +0.05(+0.99%)
Jul 02, 2002 4.750 4.862 4.750 4.795 9,500,400 +0.01(+0.26%)
Jul 01, 2002 4.878 4.980 4.782 4.782 9,368,400 -0.12(-2.45%)
Jun 28, 2002 4.883 5.008 4.820 4.902 10,912,800 +0.04(+0.72%)
Jun 27, 2002 4.912 4.957 4.750 4.867 11,548,000 +0.02(+0.36%)
Jun 26, 2002 4.893 5.085 4.770 4.850 13,488,000 -0.04(-0.87%)
Jun 25, 2002 4.905 5.062 4.875 4.893 14,545,200 -0.04(-0.86%)
Jun 21, 2002 4.862 4.997 4.862 4.935 8,671,600 -0.07(-1.30%)
Jun 20, 2002 5.075 5.133 5.000 5.000 6,234,400 -0.12(-2.44%)
Jun 19, 2002 5.067 5.152 5.048 5.125 12,155,200 +0.04(+0.74%)
Jun 18, 2002 5.125 5.128 4.970 5.088 14,761,200 +0.02(+0.39%)
Jun 17, 2002 5.000 5.088 4.975 5.067 10,744,000 +0.07(+1.35%)
Jun 14, 2002 5.062 5.112 4.920 5.000 10,803,600 -0.19(-3.61%)
Jun 12, 2002 5.200 5.265 5.162 5.188 8,288,800 -0.04(-0.72%)
Jun 11, 2002 5.362 5.370 5.205 5.225 9,920,400 -0.01(-0.24%)
Jun 10, 2002 5.270 5.282 5.205 5.237 8,678,000 -0.03(-0.62%)
Jun 07, 2002 5.250 5.320 5.213 5.270 10,093,600 -0.07(-1.36%)
Jun 06, 2002 5.300 5.343 5.150 5.343 10,014,400 +0.09(+1.76%)
Jun 05, 2002 5.200 5.285 5.173 5.250 14,297,600 -0.02(-0.43%)
May 31, 2002 5.213 5.300 5.195 5.272 11,048,400 +0.10(+2.03%)
May 28, 2002 5.237 5.272 5.150 5.168 5,513,600 -0.07(-1.29%)
May 27, 2002 5.300 5.305 5.225 5.235 7,845,200 +0.00(+0.00%)
May 24, 2002 5.300 5.305 5.225 5.235 7,845,200 -0.00(-0.05%)
May 23, 2002 5.250 5.300 5.188 5.237 10,285,200 +0.02(+0.48%)
May 22, 2002 5.188 5.218 5.082 5.213 9,664,800 -0.02(-0.48%)
May 21, 2002 5.325 5.325 5.128 5.237 6,852,800 -0.04(-0.71%)
May 20, 2002 5.310 5.317 5.263 5.275 4,930,000 -0.03(-0.66%)
May 17, 2002 5.240 5.325 5.197 5.310 10,031,200 +0.04(+0.85%)
May 16, 2002 5.275 5.312 5.220 5.265 11,944,800 -0.03(-0.61%)
May 15, 2002 5.325 5.343 5.250 5.298 10,386,400 -0.04(-0.84%)
May 14, 2002 5.295 5.383 5.247 5.343 12,518,400 +0.17(+3.29%)
May 13, 2002 5.263 5.280 5.050 5.173 19,219,600 -0.15(-2.86%)
May 10, 2002 5.438 5.450 5.293 5.325 7,161,600 -0.16(-2.96%)
May 09, 2002 5.372 5.500 5.372 5.487 10,753,200 -5.39(-49.53%)
May 06, 2002 10.98 11.09 10.86 10.87 3,160,000 -0.12(-1.07%)
May 03, 2002 11.02 11.11 10.90 10.99 6,787,200 -0.03(-0.27%)
May 02, 2002 10.88 11.05 10.88 11.02 4,404,400 +0.10(+0.89%)
May 01, 2002 10.89 11.02 10.74 10.92 5,325,600 +0.03(+0.25%)
Apr 30, 2002 10.86 10.91 10.81 10.89 5,557,200 -0.08(-0.71%)
Apr 29, 2002 10.98 11.07 10.89 10.97 7,471,600 +0.02(+0.14%)
Apr 26, 2002 10.93 11.03 10.90 10.96 4,907,200 +0.09(+0.80%)
Apr 25, 2002 10.60 10.91 10.54 10.87 6,114,800 +0.21(+1.95%)
Apr 24, 2002 10.71 10.80 10.65 10.66 5,929,200 +0.01(+0.14%)
Apr 23, 2002 10.58 10.82 10.55 10.65 3,523,600 +0.12(+1.09%)
Apr 22, 2002 10.54 10.74 10.50 10.53 4,632,800 -0.06(-0.54%)
Apr 19, 2002 10.74 10.75 10.51 10.59 3,610,400 -0.08(-0.77%)
Apr 18, 2002 10.54 10.75 10.54 10.67 3,835,600 +0.13(+1.23%)
Apr 17, 2002 10.57 10.64 10.48 10.54 2,406,400 -0.05(-0.52%)
Apr 16, 2002 10.44 10.64 10.38 10.60 3,408,000 +0.20(+1.90%)
Apr 15, 2002 10.51 10.57 10.36 10.40 4,097,600 -0.11(-1.02%)
Apr 12, 2002 10.35 10.53 10.34 10.51 840,000 +0.21(+1.99%)
Apr 11, 2002 10.38 10.49 10.25 10.30 5,769,200 -0.04(-0.39%)
Apr 10, 2002 10.17 10.46 10.16 10.34 8,557,600 +0.17(+1.67%)
Apr 09, 2002 10.18 10.22 10.14 10.17 5,312,000 +0.17(+1.72%)
Apr 08, 2002 9.725 10.06 9.710 10.00 6,312,400 +0.23(+2.35%)
Apr 05, 2002 9.688 9.832 9.688 9.770 4,234,400 +0.12(+1.24%)
Apr 04, 2002 9.562 9.675 9.562 9.650 8,391,200 +0.03(+0.26%)
Apr 03, 2002 9.665 9.812 9.592 9.625 120,000 -0.10(-1.05%)
Apr 02, 2002 9.850 9.850 9.650 9.727 8,494,800 -0.14(-1.42%)
Apr 01, 2002 9.940 9.943 9.765 9.867 5,872,400 -0.13(-1.35%)
Mar 29, 2002 9.850 10.10 9.838 10.00 8,360,000 +0.00(+0.00%)
Mar 28, 2002 9.850 10.10 9.838 10.00 8,360,000 +0.19(+1.96%)
Mar 27, 2002 9.575 9.810 9.555 9.810 3,802,400 +0.24(+2.45%)
Mar 26, 2002 9.537 9.750 9.537 9.575 3,013,600 +0.04(+0.39%)
Mar 25, 2002 9.688 9.700 9.502 9.537 3,372,800 -0.16(-1.65%)
Mar 22, 2002 9.805 9.855 9.670 9.697 3,259,200 -0.13(-1.35%)
Mar 21, 2002 10.00 10.07 9.775 9.830 3,520,000 -0.24(-2.43%)
Mar 20, 2002 9.890 10.07 9.855 10.07 5,972,400 +0.19(+1.97%)
Mar 19, 2002 9.812 9.932 9.680 9.880 4,400,800 +0.19(+1.99%)
Mar 18, 2002 9.725 9.825 9.557 9.688 3,832,800 -0.06(-0.67%)
Mar 15, 2002 9.690 9.783 9.658 9.752 4,976,400 +0.06(+0.67%)
Mar 14, 2002 9.838 9.875 9.688 9.688 7,710,000 -0.04(-0.39%)
Mar 13, 2002 9.713 9.773 9.600 9.725 4,160,800 +0.00(+0.00%)
Mar 12, 2002 9.688 9.768 9.627 9.725 5,459,600 -0.12(-1.22%)
Mar 11, 2002 9.963 9.963 9.650 9.845 6,432,400 -0.14(-1.45%)
Mar 08, 2002 10.20 10.21 9.800 9.990 7,815,600 +0.04(+0.45%)
Mar 07, 2002 9.875 9.995 9.703 9.945 11,394,000 +0.56(+5.94%)
Mar 06, 2002 9.250 9.438 9.240 9.387 9,098,800 +0.20(+2.18%)
Mar 05, 2002 9.375 9.412 9.178 9.188 9,231,200 -0.32(-3.34%)
Mar 04, 2002 9.637 9.637 9.500 9.505 8,846,000 -0.01(-0.08%)
Mar 01, 2002 9.562 9.625 9.475 9.512 4,858,000 +0.02(+0.21%)
Feb 28, 2002 9.500 9.760 9.393 9.492 14,799,600 +0.13(+1.39%)
Feb 27, 2002 8.887 9.463 8.875 9.363 13,802,800 +0.62(+7.06%)
Feb 26, 2002 8.875 8.875 8.630 8.745 19,458,000 +0.23(+2.73%)
Feb 25, 2002 8.912 9.047 8.512 8.512 15,084,000 -0.43(-4.81%)
Feb 22, 2002 8.938 9.020 8.777 8.943 141,760,000 +0.03(+0.31%)
Feb 21, 2002 8.875 9.225 8.795 8.915 9,952,000 -0.02(-0.22%)
Feb 20, 2002 9.125 9.137 8.867 8.935 6,457,600 -0.06(-0.64%)
Feb 19, 2002 9.250 9.342 8.975 8.992 4,558,800 -0.37(-3.98%)
Feb 18, 2002 9.525 9.525 9.188 9.365 5,036,800 +0.00(+0.00%)
Feb 15, 2002 9.525 9.525 9.188 9.365 4,948,800 -0.22(-2.32%)
Feb 14, 2002 9.675 9.675 9.477 9.588 4,743,200 -0.09(-0.90%)
Feb 13, 2002 9.457 9.675 9.457 9.675 6,255,600 +0.22(+2.30%)
Feb 12, 2002 9.375 9.457 9.262 9.457 3,914,800 +0.07(+0.75%)
Feb 11, 2002 9.137 9.428 9.125 9.387 10,632,800 +0.22(+2.40%)
Feb 08, 2002 9.188 9.250 8.975 9.168 14,860,000 -0.08(-0.89%)
Feb 07, 2002 9.750 9.812 8.925 9.250 19,116,800 -0.74(-7.43%)
Feb 06, 2002 10.07 10.07 9.912 9.992 3,359,600 -0.04(-0.37%)
Feb 05, 2002 9.988 10.14 9.918 10.03 4,230,400 +0.04(+0.43%)
Feb 04, 2002 10.26 10.27 9.980 9.988 4,653,600 -0.27(-2.61%)
Feb 01, 2002 10.28 10.37 10.19 10.26 6,646,000 -0.08(-0.77%)
Jan 31, 2002 10.07 10.40 10.05 10.34 7,014,000 +0.30(+2.96%)
Jan 30, 2002 9.915 10.04 9.750 10.04 5,915,200 +0.12(+1.26%)
Jan 29, 2002 10.07 10.22 9.900 9.912 4,021,600 -0.21(-2.12%)
Jan 28, 2002 10.00 10.18 9.973 10.13 5,804,000 +0.13(+1.27%)
Jan 25, 2002 10.06 10.12 9.947 10.00 2,936,800 -0.12(-1.21%)
Jan 24, 2002 10.14 10.14 9.967 10.12 4,041,600 +0.10(+1.02%)
Jan 23, 2002 9.820 10.05 9.820 10.02 6,432,000 +0.22(+2.27%)
Jan 22, 2002 9.758 9.943 9.738 9.797 3,165,600 +0.08(+0.82%)
Jan 21, 2002 9.688 9.803 9.688 9.717 4,570,000 +0.00(+0.00%)
Jan 18, 2002 9.688 9.803 9.688 9.717 40,000 +0.01(+0.08%)
Jan 17, 2002 9.637 9.732 9.578 9.710 3,144,000 +0.15(+1.54%)
Jan 16, 2002 9.803 9.803 9.562 9.562 4,347,200 -0.24(-2.45%)
Jan 15, 2002 9.825 9.850 9.725 9.803 4,727,600 +0.02(+0.18%)
Jan 14, 2002 9.812 9.950 9.762 9.785 3,593,200 +0.02(+0.23%)
Jan 11, 2002 10.16 10.16 9.762 9.762 6,274,000 -0.39(-3.84%)
Jan 10, 2002 10.06 10.23 9.977 10.15 8,553,200 +0.19(+1.88%)
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