Financial News

TJX Companies (NY: TJX )

78.68 -0.72 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 64.34 64.25 64.25 64.25 1,982,293 -0.41(-0.63%)
Dec 30, 2015 64.99 65.17 64.63 64.65 1,538,183 -0.36(-0.56%)
Dec 29, 2015 64.45 65.47 64.28 65.02 1,963,817 +0.99(+1.54%)
Dec 28, 2015 64.01 64.51 63.74 64.03 1,986,235 -0.20(-0.31%)
Dec 24, 2015 64.32 64.23 64.23 64.23 977,681 -0.37(-0.58%)
Dec 23, 2015 64.26 64.62 63.39 64.60 2,095,987 +0.82(+1.28%)
Dec 22, 2015 63.48 64.16 63.17 63.78 3,346,573 +0.72(+1.13%)
Dec 21, 2015 63.12 63.56 62.61 63.07 2,877,587 +0.26(+0.42%)
Dec 18, 2015 63.97 63.98 62.78 62.81 5,491,983 -1.21(-1.88%)
Dec 17, 2015 65.64 65.90 63.99 64.01 3,610,250 -1.09(-1.67%)
Dec 16, 2015 64.55 65.22 63.98 65.10 3,225,840 +1.27(+1.99%)
Dec 15, 2015 64.87 65.22 63.79 63.83 3,306,156 -0.43(-0.68%)
Dec 14, 2015 64.06 64.83 63.80 64.26 3,764,722 +0.34(+0.52%)
Dec 11, 2015 63.96 64.45 63.58 63.93 3,627,733 -0.83(-1.29%)
Dec 10, 2015 64.35 65.43 64.18 64.76 3,766,547 +0.61(+0.95%)
Dec 09, 2015 64.02 65.42 63.02 64.16 4,076,375 -0.47(-0.73%)
Dec 08, 2015 63.39 64.82 63.39 64.63 4,138,759 +0.32(+0.49%)
Dec 07, 2015 64.04 64.44 63.68 64.31 2,642,165 -0.01(-0.01%)
Dec 04, 2015 63.63 64.38 63.32 64.32 4,873,387 +1.04(+1.65%)
Dec 03, 2015 64.16 64.33 62.74 63.28 4,199,367 -0.81(-1.26%)
Dec 02, 2015 64.16 64.69 63.87 64.08 3,214,728 -0.05(-0.07%)
Dec 01, 2015 64.43 64.99 63.78 64.13 3,998,731 +0.16(+0.25%)
Nov 30, 2015 64.90 64.99 63.71 63.97 7,373,984 -0.67(-1.04%)
Nov 27, 2015 65.03 65.23 64.26 64.64 1,728,906 -0.28(-0.43%)
Nov 25, 2015 63.96 64.92 64.92 64.92 3,943,726 +1.01(+1.59%)
Nov 24, 2015 63.38 64.54 63.38 63.90 4,527,200 -0.05(-0.08%)
Nov 23, 2015 63.56 64.32 63.56 63.96 4,001,601 +0.40(+0.63%)
Nov 20, 2015 61.88 63.67 61.88 63.56 6,978,875 +2.22(+3.62%)
Nov 19, 2015 61.38 62.20 61.23 61.34 4,455,774 -0.58(-0.94%)
Nov 18, 2015 61.98 62.17 60.98 61.92 6,019,576 +0.14(+0.23%)
Nov 17, 2015 63.12 63.33 60.36 61.77 11,690,934 +2.29(+3.85%)
Nov 16, 2015 57.81 59.50 57.56 59.48 9,362,205 +1.30(+2.24%)
Nov 13, 2015 59.05 59.53 58.06 58.18 11,326,088 -3.66(-5.92%)
Nov 12, 2015 62.23 62.62 61.76 61.84 6,766,981 -0.75(-1.20%)
Nov 11, 2015 64.64 64.66 62.52 62.59 4,893,178 -2.48(-3.82%)
Nov 10, 2015 64.35 65.21 64.05 65.07 3,498,779 +0.68(+1.06%)
Nov 09, 2015 65.70 65.79 63.98 64.39 3,588,684 -1.50(-2.27%)
Nov 06, 2015 67.15 67.30 65.47 65.89 2,820,308 -1.26(-1.87%)
Nov 05, 2015 66.96 67.30 66.07 67.14 3,148,369 +0.58(+0.87%)
Nov 04, 2015 67.07 67.26 66.01 66.56 2,435,545 -0.50(-0.74%)
Nov 03, 2015 66.40 67.44 66.24 67.06 2,943,930 +0.91(+1.38%)
Nov 02, 2015 66.24 66.47 65.12 66.15 2,873,922 +0.03(+0.04%)
Oct 30, 2015 65.92 66.79 65.83 66.12 3,035,772 +0.10(+0.15%)
Oct 29, 2015 66.29 66.36 65.43 66.02 2,126,795 -0.14(-0.20%)
Oct 28, 2015 65.08 66.35 64.90 66.16 2,611,260 +1.26(+1.93%)
Oct 27, 2015 65.32 65.49 64.28 64.90 2,406,294 -0.54(-0.83%)
Oct 26, 2015 64.74 65.73 64.55 65.44 2,616,148 +0.61(+0.95%)
Oct 23, 2015 67.40 67.40 64.21 64.83 4,126,448 -1.93(-2.90%)
Oct 22, 2015 65.83 66.86 65.39 66.76 3,106,674 +1.35(+2.06%)
Oct 21, 2015 66.26 66.29 65.22 65.42 2,029,851 -0.54(-0.82%)
Oct 20, 2015 65.88 66.23 65.68 65.96 2,482,078 +0.08(+0.12%)
Oct 19, 2015 65.43 65.89 65.22 65.88 2,447,565 +0.44(+0.68%)
Oct 16, 2015 65.12 65.86 64.81 65.43 2,958,124 +0.63(+0.98%)
Oct 15, 2015 64.92 65.03 63.73 64.80 3,973,680 -0.04(-0.06%)
Oct 14, 2015 65.80 66.36 64.51 64.84 3,260,633 -0.88(-1.33%)
Oct 13, 2015 66.32 66.67 65.53 65.71 2,466,812 -0.76(-1.14%)
Oct 12, 2015 65.95 66.79 65.85 66.47 2,703,631 +0.72(+1.10%)
Oct 09, 2015 65.09 65.87 64.68 65.75 2,632,118 +0.50(+0.76%)
Oct 08, 2015 64.68 65.71 64.46 65.25 2,649,402 +0.30(+0.46%)
Oct 07, 2015 64.36 65.05 64.00 64.96 4,441,893 +1.02(+1.60%)
Oct 06, 2015 64.89 65.09 63.65 63.93 2,603,590 -0.69(-1.06%)
Oct 05, 2015 64.86 65.04 63.54 64.62 4,179,693 +0.14(+0.21%)
Oct 02, 2015 63.18 64.49 62.60 64.49 3,244,080 +0.52(+0.82%)
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