Financial News

TJX Companies (NY: TJX )

71.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.680 5.700 5.567 5.603 15,888,400 -0.08(-1.45%)
Nov 29, 2005 5.730 5.745 5.678 5.685 7,154,000 +0.01(+0.22%)
Nov 28, 2005 5.725 5.725 5.628 5.673 11,791,600 -0.05(-0.92%)
Nov 25, 2005 5.713 5.732 5.593 5.725 3,887,600 +0.04(+0.79%)
Nov 23, 2005 5.688 5.705 5.650 5.680 5,816,800 -0.01(-0.13%)
Nov 22, 2005 5.660 5.692 5.625 5.688 6,868,000 +0.01(+0.26%)
Nov 21, 2005 5.603 5.692 5.575 5.673 8,406,400 +0.06(+0.98%)
Nov 18, 2005 5.617 5.628 5.550 5.617 9,922,000 +0.06(+1.13%)
Nov 17, 2005 5.543 5.582 5.503 5.555 11,587,200 +0.05(+0.86%)
Nov 16, 2005 5.475 5.535 5.452 5.508 9,455,600 +0.03(+0.59%)
Nov 15, 2005 5.532 5.612 5.447 5.475 16,735,600 -0.06(-1.04%)
Nov 14, 2005 5.550 5.562 5.482 5.532 16,945,200 -0.02(-0.32%)
Nov 11, 2005 5.575 5.725 5.495 5.550 9,344,400 -0.03(-0.49%)
Nov 10, 2005 5.525 5.595 5.487 5.577 12,360,400 +0.07(+1.36%)
Nov 09, 2005 5.530 5.550 5.457 5.503 9,702,800 -0.02(-0.45%)
Nov 08, 2005 5.513 5.537 5.440 5.527 9,886,400 -0.02(-0.27%)
Nov 07, 2005 5.558 5.612 5.513 5.543 36,664,000 -0.01(-0.27%)
Nov 04, 2005 5.492 5.577 5.460 5.558 15,273,200 +0.07(+1.18%)
Nov 03, 2005 5.412 5.530 5.383 5.492 24,922,800 -0.04(-0.68%)
Nov 02, 2005 5.388 5.548 5.375 5.530 19,315,200 +0.15(+2.79%)
Nov 01, 2005 5.367 5.393 5.298 5.380 10,046,400 -0.00(-0.05%)
Oct 31, 2005 5.293 5.418 5.293 5.383 9,654,800 +0.15(+2.87%)
Oct 28, 2005 5.125 5.240 5.115 5.232 9,309,600 +0.14(+2.70%)
Oct 27, 2005 5.205 5.205 5.080 5.095 8,540,400 -0.10(-1.92%)
Oct 26, 2005 5.150 5.330 5.122 5.195 12,057,200 +0.04(+0.82%)
Oct 25, 2005 5.195 5.213 5.135 5.152 10,642,000 -0.04(-0.67%)
Oct 24, 2005 5.173 5.282 5.170 5.188 12,404,000 +0.01(+0.24%)
Oct 21, 2005 5.263 5.265 5.160 5.175 14,158,800 -0.05(-0.91%)
Oct 20, 2005 5.250 5.348 5.205 5.223 14,377,200 -0.03(-0.52%)
Oct 19, 2005 5.178 5.250 5.125 5.250 13,176,800 +0.05(+1.01%)
Oct 18, 2005 5.185 5.225 5.152 5.197 13,513,200 -0.03(-0.53%)
Oct 17, 2005 5.225 5.237 5.175 5.225 12,377,600 -0.03(-0.48%)
Oct 14, 2005 5.210 5.268 5.185 5.250 11,648,400 +0.04(+0.77%)
Oct 13, 2005 5.225 5.275 5.143 5.210 15,955,600 -0.01(-0.24%)
Oct 12, 2005 5.312 5.370 5.213 5.223 23,723,600 -0.18(-3.42%)
Oct 11, 2005 5.473 5.567 5.402 5.407 25,542,000 +0.01(+0.14%)
Oct 10, 2005 5.450 5.525 5.400 5.400 22,520,400 +0.10(+1.84%)
Oct 07, 2005 5.338 5.402 5.277 5.303 15,590,000 -0.05(-0.89%)
Oct 06, 2005 5.060 5.378 5.077 5.350 35,735,600 +0.25(+4.85%)
Oct 05, 2005 5.117 5.162 5.103 5.103 13,576,400 -0.02(-0.44%)
Oct 04, 2005 5.110 5.195 5.110 5.125 7,616,000 +0.00(+0.10%)
Oct 03, 2005 5.145 5.183 5.110 5.120 7,157,200 +0.00(+0.00%)
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%)
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