Financial News

TJX Companies (NY: TJX )

73.78 USD +2.02 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.048 6.048 5.840 5.885 15,478,000 -0.16(-2.69%)
Nov 29, 2004 6.150 6.175 6.043 6.048 7,601,600 -0.10(-1.67%)
Nov 26, 2004 6.107 6.160 6.105 6.150 2,612,400 +0.06(+0.94%)
Nov 24, 2004 6.117 6.138 6.050 6.093 5,476,800 +0.00(+0.00%)
Nov 23, 2004 6.045 6.112 6.037 6.093 12,272,800 +0.08(+1.29%)
Nov 22, 2004 5.938 6.048 5.912 6.015 8,677,200 +0.10(+1.65%)
Nov 19, 2004 6.000 6.013 5.883 5.918 6,710,400 -0.07(-1.17%)
Nov 18, 2004 6.037 6.048 5.975 5.987 13,833,600 -0.06(-1.03%)
Nov 17, 2004 6.192 6.220 6.022 6.050 14,728,800 -0.08(-1.31%)
Nov 16, 2004 6.312 6.315 6.103 6.130 11,613,200 -0.19(-2.97%)
Nov 15, 2004 6.240 6.375 6.240 6.317 14,988,000 +0.08(+1.24%)
Nov 12, 2004 6.205 6.268 6.202 6.240 9,290,000 +0.04(+0.60%)
Nov 11, 2004 6.242 6.250 6.175 6.202 8,194,400 -0.04(-0.60%)
Nov 10, 2004 6.245 6.293 6.228 6.240 10,570,400 +0.03(+0.40%)
Nov 09, 2004 6.305 6.325 6.195 6.215 6,990,000 -0.11(-1.66%)
Nov 08, 2004 6.290 6.353 6.250 6.320 7,641,200 +0.02(+0.28%)
Nov 05, 2004 6.250 6.367 6.240 6.303 10,390,400 +0.05(+0.84%)
Nov 04, 2004 6.088 6.280 6.050 6.250 10,999,200 +0.19(+3.18%)
Nov 03, 2004 6.048 6.080 5.950 6.058 8,066,800 +0.08(+1.42%)
Nov 02, 2004 5.912 6.020 5.910 5.973 6,958,000 +0.05(+0.80%)
Nov 01, 2004 5.980 5.995 5.862 5.925 8,300,000 -0.07(-1.17%)
Oct 29, 2004 5.950 6.013 5.928 5.995 7,794,000 +0.05(+0.84%)
Oct 28, 2004 5.915 5.990 5.897 5.945 6,064,000 +0.02(+0.25%)
Oct 27, 2004 5.850 5.945 5.805 5.930 9,426,400 +0.08(+1.32%)
Oct 26, 2004 5.790 5.865 5.765 5.853 6,947,600 +0.06(+1.08%)
Oct 25, 2004 5.812 5.827 5.730 5.790 8,842,000 -0.02(-0.34%)
Oct 22, 2004 5.763 5.940 5.763 5.810 15,202,000 +0.07(+1.26%)
Oct 21, 2004 5.638 5.795 5.620 5.737 7,060,800 +0.08(+1.41%)
Oct 20, 2004 5.588 5.688 5.575 5.657 5,143,600 +0.04(+0.76%)
Oct 19, 2004 5.638 5.675 5.612 5.615 8,192,400 -0.00(-0.04%)
Oct 18, 2004 5.537 5.617 5.487 5.617 6,990,800 +0.08(+1.49%)
Oct 15, 2004 5.530 5.588 5.500 5.535 4,616,000 +0.03(+0.54%)
Oct 14, 2004 5.537 5.543 5.492 5.505 5,732,800 -0.05(-0.99%)
Oct 13, 2004 5.537 5.593 5.508 5.560 7,127,200 +0.06(+1.09%)
Oct 12, 2004 5.525 5.535 5.460 5.500 7,064,800 -0.07(-1.26%)
Oct 11, 2004 5.625 5.625 5.535 5.570 5,768,400 -0.03(-0.49%)
Oct 08, 2004 5.540 5.633 5.515 5.598 11,747,200 +0.06(+1.04%)
Oct 07, 2004 5.575 5.711 5.537 5.540 9,690,800 +0.02(+0.32%)
Oct 06, 2004 5.505 5.565 5.482 5.522 6,875,600 +0.02(+0.32%)
Oct 05, 2004 5.625 5.625 5.500 5.505 10,185,200 -0.12(-2.22%)
Oct 04, 2004 5.598 5.725 5.582 5.630 7,859,200 +0.02(+0.40%)
Oct 01, 2004 5.567 5.688 5.565 5.607 8,268,400 +0.10(+1.77%)
Sep 30, 2004 5.495 5.532 5.450 5.510 9,562,400 +0.05(+1.01%)
Sep 29, 2004 5.440 5.495 5.428 5.455 9,265,600 +0.01(+0.28%)
Sep 28, 2004 5.463 5.490 5.430 5.440 7,873,600 -0.02(-0.46%)
Sep 27, 2004 5.482 5.505 5.463 5.465 5,990,000 -0.01(-0.18%)
Sep 24, 2004 5.497 5.525 5.475 5.475 11,269,600 -0.03(-0.45%)
Sep 23, 2004 5.525 5.588 5.500 5.500 11,390,400 -0.03(-0.45%)
Sep 22, 2004 5.600 5.603 5.513 5.525 16,374,000 -0.08(-1.43%)
Sep 21, 2004 5.500 5.662 5.497 5.605 8,894,800 +0.11(+1.91%)
Sep 20, 2004 5.532 5.548 5.482 5.500 6,653,600 -0.03(-0.59%)
Sep 17, 2004 5.630 5.643 5.510 5.532 8,434,400 -0.08(-1.47%)
Sep 16, 2004 5.645 5.650 5.575 5.615 8,242,400 +0.00(+0.00%)
Sep 15, 2004 5.620 5.675 5.595 5.615 7,405,200 -0.00(-0.04%)
Sep 14, 2004 5.558 5.675 5.535 5.617 8,955,200 +0.07(+1.22%)
Sep 13, 2004 5.463 5.560 5.438 5.550 5,931,200 +0.08(+1.46%)
Sep 10, 2004 5.360 5.503 5.350 5.470 4,328,800 +0.11(+2.05%)
Sep 09, 2004 5.425 5.435 5.325 5.360 7,247,200 -0.08(-1.43%)
Sep 08, 2004 5.487 5.522 5.428 5.438 6,505,600 -0.03(-0.50%)
Sep 07, 2004 5.513 5.535 5.450 5.465 8,645,600 -0.04(-0.77%)
Sep 03, 2004 5.425 5.518 5.412 5.508 7,356,800 +0.07(+1.33%)
Sep 02, 2004 5.300 5.442 5.300 5.435 16,590,400 +0.20(+3.77%)
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