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, 2009 9.685 9.685 9.457 9.595 21,479,776 -0.06(-0.62%)
Nov 27, 2009 9.592 9.762 9.527 9.655 8,077,684 -0.11(-1.15%)
Nov 25, 2009 9.705 9.773 9.705 9.768 13,200,392 +0.07(+0.77%)
Nov 24, 2009 9.662 9.758 9.562 9.693 18,729,652 +0.02(+0.21%)
Nov 23, 2009 9.748 9.780 9.617 9.672 15,155,536 -0.03(-0.28%)
Nov 20, 2009 9.750 9.834 9.633 9.700 16,830,940 -0.08(-0.77%)
Nov 19, 2009 9.732 9.793 9.680 9.775 16,241,852 -0.01(-0.10%)
Nov 18, 2009 9.748 9.865 9.717 9.785 23,626,264 +0.06(+0.59%)
Nov 17, 2009 9.668 9.812 9.422 9.727 37,003,292 -0.15(-1.54%)
Nov 16, 2009 9.870 9.938 9.822 9.880 21,172,544 +0.14(+1.39%)
Nov 13, 2009 9.740 9.838 9.671 9.745 13,807,220 +0.06(+0.65%)
Nov 12, 2009 9.793 9.832 9.640 9.682 15,009,624 -0.10(-1.05%)
Nov 11, 2009 9.825 9.930 9.740 9.785 14,003,124 -0.01(-0.10%)
Nov 10, 2009 9.800 9.855 9.690 9.795 11,027,024 +0.00(+0.03%)
Nov 09, 2009 9.627 9.797 9.585 9.793 14,585,500 +0.21(+2.19%)
Nov 06, 2009 9.553 9.611 9.418 9.582 20,214,208 +0.01(+0.16%)
Nov 05, 2009 9.635 9.707 9.460 9.568 21,016,828 -0.01(-0.08%)
Nov 04, 2009 9.637 9.690 9.512 9.575 19,112,308 -0.04(-0.42%)
Nov 03, 2009 9.560 9.655 9.465 9.615 18,926,396 +0.03(+0.34%)
Nov 02, 2009 9.385 9.643 9.325 9.582 19,753,496 +0.24(+2.62%)
Oct 30, 2009 9.588 9.672 9.320 9.338 22,165,116 -0.28(-2.89%)
Oct 29, 2009 9.553 9.650 9.390 9.615 17,877,840 +0.15(+1.64%)
Oct 28, 2009 9.770 9.822 9.440 9.460 21,304,780 -0.29(-2.97%)
Oct 27, 2009 10.03 10.03 9.740 9.750 23,573,928 -0.29(-2.89%)
Oct 26, 2009 9.995 10.16 9.945 10.04 23,117,628 +0.09(+0.96%)
Oct 23, 2009 9.982 10.05 9.910 9.945 19,421,412 -0.11(-1.09%)
Oct 22, 2009 9.790 10.08 9.752 10.05 28,881,788 +0.22(+2.24%)
Oct 21, 2009 9.633 9.973 9.630 9.835 30,637,068 +0.15(+1.50%)
Oct 20, 2009 9.685 9.750 9.672 9.690 16,438,148 -0.08(-0.77%)
Oct 19, 2009 9.607 9.803 9.555 9.765 12,655,904 +0.19(+1.96%)
Oct 16, 2009 9.460 9.625 9.380 9.578 15,730,508 +0.05(+0.55%)
Oct 15, 2009 9.460 9.545 9.415 9.525 17,905,060 +0.05(+0.50%)
Oct 14, 2009 9.495 9.540 9.375 9.477 32,831,748 +0.06(+0.61%)
Oct 13, 2009 9.453 9.527 9.412 9.420 18,194,564 -0.04(-0.48%)
Oct 12, 2009 9.480 9.523 9.438 9.465 16,145,916 +0.01(+0.13%)
Oct 09, 2009 9.412 9.480 9.245 9.453 23,505,424 +0.05(+0.59%)
Oct 08, 2009 9.595 9.710 9.373 9.398 30,921,672 -0.12(-1.26%)
Oct 07, 2009 9.640 9.660 9.457 9.518 12,662,172 -0.10(-0.99%)
Oct 06, 2009 9.520 9.648 9.520 9.613 18,350,168 +0.31(+3.28%)
Oct 05, 2009 9.062 9.335 9.020 9.307 13,566,784 +0.24(+2.62%)
Oct 02, 2009 9.133 9.172 9.033 9.070 17,167,944 -0.12(-1.33%)
Oct 01, 2009 9.260 9.325 9.110 9.193 20,377,836 -0.09(-1.02%)
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%)
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