Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.061 8.004 8.004 8.004 13,803,101 -0.07(-0.84%)
Dec 30, 2009 8.023 8.124 8.023 8.072 10,484,566 +0.01(+0.16%)
Dec 29, 2009 8.107 8.129 8.058 8.058 11,006,500 -0.03(-0.35%)
Dec 28, 2009 8.080 8.120 8.056 8.087 10,297,723 +0.03(+0.35%)
Dec 24, 2009 8.102 8.139 8.050 8.058 4,618,426 -0.06(-0.78%)
Dec 23, 2009 8.074 8.135 8.045 8.122 13,299,466 +0.03(+0.38%)
Dec 22, 2009 8.199 8.199 8.074 8.091 13,238,040 -0.05(-0.59%)
Dec 21, 2009 8.087 8.179 8.045 8.139 16,597,939 +0.09(+1.06%)
Dec 18, 2009 8.076 8.087 7.945 8.054 25,696,410 +0.01(+0.14%)
Dec 17, 2009 8.139 8.139 8.010 8.043 34,161,876 -0.09(-1.16%)
Dec 16, 2009 8.297 8.367 8.135 8.137 25,495,628 -0.17(-2.00%)
Dec 15, 2009 8.332 8.398 8.275 8.304 23,436,346 -0.05(-0.58%)
Dec 14, 2009 8.326 8.363 8.304 8.352 21,284,216 +0.16(+2.01%)
Dec 11, 2009 8.308 8.345 8.179 8.188 22,802,854 -0.11(-1.27%)
Dec 10, 2009 8.120 8.302 8.086 8.293 29,152,468 +0.16(+2.02%)
Dec 09, 2009 8.087 8.133 7.999 8.129 26,569,056 +0.07(+0.84%)
Dec 08, 2009 8.078 8.113 7.872 8.061 26,747,232 -0.03(-0.41%)
Dec 07, 2009 7.999 8.122 7.969 8.093 37,245,560 +0.12(+1.45%)
Dec 04, 2009 8.192 8.260 7.931 7.977 53,829,520 -0.19(-2.36%)
Dec 03, 2009 8.194 8.225 7.901 8.170 71,168,216 -0.24(-2.81%)
Dec 02, 2009 8.470 8.488 8.343 8.407 23,255,988 -0.03(-0.34%)
Dec 01, 2009 8.475 8.507 8.404 8.435 21,445,762 +0.03(+0.36%)
Nov 30, 2009 8.483 8.483 8.284 8.404 24,522,556 -0.05(-0.62%)
Nov 27, 2009 8.402 8.551 8.345 8.457 9,221,952 -0.10(-1.15%)
Nov 25, 2009 8.501 8.560 8.501 8.556 15,070,332 +0.07(+0.77%)
Nov 24, 2009 8.464 8.547 8.376 8.490 21,382,856 +0.02(+0.21%)
Nov 23, 2009 8.538 8.566 8.424 8.472 17,302,438 -0.02(-0.28%)
Nov 20, 2009 8.540 8.614 8.437 8.496 19,215,176 -0.07(-0.77%)
Nov 19, 2009 8.525 8.577 8.479 8.562 18,542,640 -0.01(-0.10%)
Nov 18, 2009 8.538 8.641 8.512 8.571 26,973,112 +0.05(+0.59%)
Nov 17, 2009 8.468 8.595 8.253 8.521 42,245,104 -0.13(-1.54%)
Nov 16, 2009 8.645 8.704 8.604 8.654 24,171,802 +0.12(+1.39%)
Nov 13, 2009 8.531 8.617 8.471 8.536 15,763,122 +0.05(+0.65%)
Nov 12, 2009 8.577 8.612 8.444 8.481 17,135,856 -0.09(-1.05%)
Nov 11, 2009 8.606 8.698 8.531 8.571 15,986,778 -0.01(-0.10%)
Nov 10, 2009 8.584 8.632 8.488 8.580 12,589,090 +0.00(+0.03%)
Nov 09, 2009 8.433 8.582 8.396 8.577 16,651,652 +0.19(+2.27%)
Nov 06, 2009 8.361 8.412 8.243 8.387 23,095,786 +0.01(+0.16%)
Nov 05, 2009 8.433 8.496 8.280 8.374 24,012,822 -0.01(-0.08%)
Nov 04, 2009 8.435 8.481 8.326 8.380 21,836,808 -0.04(-0.42%)
Nov 03, 2009 8.367 8.450 8.284 8.415 21,624,394 +0.03(+0.34%)
Nov 02, 2009 8.214 8.439 8.162 8.387 22,569,398 +0.21(+2.62%)
Oct 30, 2009 8.391 8.466 8.157 8.172 25,324,800 -0.24(-2.89%)
Oct 29, 2009 8.361 8.446 8.218 8.415 20,426,364 +0.14(+1.64%)
Oct 28, 2009 8.551 8.597 8.262 8.280 24,341,822 -0.25(-2.97%)
Oct 27, 2009 8.774 8.774 8.525 8.534 26,934,442 -0.25(-2.89%)
Oct 26, 2009 8.748 8.892 8.704 8.787 26,413,096 +0.08(+0.96%)
Oct 23, 2009 8.737 8.794 8.674 8.704 22,189,976 -0.10(-1.09%)
Oct 22, 2009 8.569 8.822 8.536 8.800 32,998,948 +0.19(+2.24%)
Oct 21, 2009 8.431 8.728 8.428 8.608 35,004,448 +0.13(+1.50%)
Oct 20, 2009 8.477 8.534 8.466 8.481 18,781,440 -0.07(-0.77%)
Oct 19, 2009 8.409 8.579 8.363 8.547 14,460,030 +0.16(+1.96%)
Oct 16, 2009 8.280 8.424 8.210 8.383 17,972,926 +0.05(+0.55%)
Oct 15, 2009 8.280 8.354 8.240 8.337 20,457,464 +0.04(+0.50%)
Oct 14, 2009 8.310 8.350 8.205 8.295 37,511,984 +0.05(+0.61%)
Oct 13, 2009 8.273 8.339 8.238 8.245 20,788,238 -0.04(-0.48%)
Oct 12, 2009 8.297 8.334 8.260 8.284 18,447,550 +0.01(+0.13%)
Oct 09, 2009 8.238 8.297 8.092 8.273 26,856,172 +0.05(+0.59%)
Oct 08, 2009 8.398 8.499 8.203 8.225 35,329,624 -0.11(-1.26%)
Oct 07, 2009 8.437 8.455 8.278 8.330 14,467,192 -0.08(-0.99%)
Oct 06, 2009 8.332 8.444 8.332 8.413 20,966,024 +0.27(+3.28%)
Oct 05, 2009 7.932 8.170 7.895 8.146 15,500,758 +0.21(+2.62%)
Oct 02, 2009 7.993 8.028 7.906 7.938 19,615,270 -0.11(-1.33%)
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