Financial News

TJX Companies (NY: TJX )

79.46 -0.73 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.51 10.57 10.33 10.37 5,642,125 -0.09(-0.85%)
Apr 29, 2004 10.60 10.68 10.38 10.46 7,900,729 -0.14(-1.35%)
Apr 28, 2004 10.85 10.87 10.56 10.60 5,271,971 -0.25(-2.30%)
Apr 27, 2004 10.82 11.02 10.80 10.85 5,749,238 +0.03(+0.27%)
Apr 26, 2004 10.85 10.88 10.74 10.82 4,486,401 -0.03(-0.23%)
Apr 23, 2004 10.68 10.85 10.61 10.85 4,591,854 +0.16(+1.54%)
Apr 22, 2004 10.59 10.72 10.52 10.68 5,182,158 +0.06(+0.56%)
Apr 21, 2004 10.66 10.68 10.45 10.62 3,682,109 -0.08(-0.71%)
Apr 20, 2004 10.66 10.85 10.65 10.70 6,917,522 +0.12(+1.12%)
Apr 19, 2004 10.62 10.66 10.55 10.58 5,922,703 -0.10(-0.95%)
Apr 16, 2004 10.70 10.72 10.52 10.68 3,543,953 +0.06(+0.56%)
Apr 15, 2004 10.59 10.68 10.57 10.62 4,078,093 +0.05(+0.48%)
Apr 14, 2004 10.52 10.58 10.49 10.57 5,843,790 +0.05(+0.52%)
Apr 13, 2004 10.68 10.71 10.48 10.52 4,498,960 -0.12(-1.11%)
Apr 12, 2004 10.55 10.68 10.53 10.63 8,141,495 +0.08(+0.76%)
Apr 08, 2004 10.75 10.76 10.51 10.55 7,105,916 -0.13(-1.22%)
Apr 07, 2004 10.70 10.75 10.62 10.68 7,756,885 -0.01(-0.12%)
Apr 06, 2004 10.55 10.74 10.51 10.70 7,159,473 +0.07(+0.68%)
Apr 05, 2004 10.47 10.63 10.44 10.63 3,146,547 +0.11(+1.08%)
Apr 02, 2004 10.55 10.56 10.44 10.51 6,835,529 +0.11(+1.05%)
Apr 01, 2004 10.36 10.54 10.21 10.40 6,599,739 +0.04(+0.37%)
Mar 31, 2004 10.27 10.39 10.17 10.36 4,179,045 +0.15(+1.45%)
Mar 30, 2004 10.23 10.36 10.16 10.22 4,563,180 -0.01(-0.12%)
Mar 29, 2004 10.29 10.43 10.15 10.23 6,658,272 -0.05(-0.53%)
Mar 26, 2004 10.19 10.36 10.13 10.28 4,626,216 +0.10(+0.99%)
Mar 25, 2004 9.993 10.27 9.993 10.18 5,971,046 +0.21(+2.07%)
Mar 24, 2004 9.925 10.00 9.803 9.976 4,988,786 +0.08(+0.81%)
Mar 23, 2004 10.00 10.04 9.891 9.896 4,809,634 -0.11(-1.06%)
Mar 22, 2004 10.06 10.07 9.917 10.00 4,590,669 -0.11(-1.08%)
Mar 19, 2004 10.13 10.20 10.06 10.11 3,126,167 +0.01(+0.08%)
Mar 18, 2004 10.12 10.19 10.02 10.10 3,087,066 -0.02(-0.17%)
Mar 17, 2004 10.07 10.14 10.03 10.12 5,105,615 +0.05(+0.50%)
Mar 16, 2004 10.08 10.15 10.02 10.07 6,201,148 +0.09(+0.93%)
Mar 15, 2004 10.03 10.06 9.896 9.976 6,690,263 -0.05(-0.51%)
Mar 12, 2004 9.811 10.03 9.735 10.03 7,648,351 +0.22(+2.19%)
Mar 11, 2004 10.09 10.09 9.786 9.811 6,040,005 -0.28(-2.80%)
Mar 10, 2004 10.13 10.25 10.03 10.09 5,712,270 -0.02(-0.17%)
Mar 09, 2004 10.21 10.28 10.08 10.11 3,585,897 -0.09(-0.87%)
Mar 08, 2004 10.34 10.36 10.20 10.20 4,612,945 -0.16(-1.55%)
Mar 05, 2004 9.988 10.39 9.946 10.36 11,032,821 +0.39(+3.94%)
Mar 04, 2004 9.896 10.03 9.701 9.967 5,261,070 +0.00(+0.00%)
Mar 03, 2004 9.811 10.03 9.756 9.967 3,138,490 +0.11(+1.07%)
Mar 02, 2004 9.972 10.02 9.841 9.862 3,803,677 -0.13(-1.27%)
Mar 01, 2004 9.942 10.09 9.887 9.988 4,209,140 +0.05(+0.51%)
Feb 27, 2004 9.799 10.04 9.799 9.938 5,421,028 -0.01(-0.08%)
Feb 26, 2004 9.980 10.09 9.896 9.946 6,247,358 -0.09(-0.88%)
Feb 25, 2004 10.18 10.20 9.874 10.03 9,967,857 +0.04(+0.42%)
Feb 24, 2004 9.934 10.42 9.925 9.993 10,073,311 +0.10(+1.02%)
Feb 23, 2004 9.963 10.04 9.874 9.891 5,934,552 -0.09(-0.89%)
Feb 20, 2004 10.06 10.06 9.811 9.980 2,960,048 -0.05(-0.50%)
Feb 19, 2004 10.12 10.32 9.976 10.03 4,820,772 -0.08(-0.75%)
Feb 18, 2004 9.993 10.15 9.959 10.11 4,555,360 +0.12(+1.23%)
Feb 17, 2004 9.832 10.01 9.832 9.984 3,740,642 +0.24(+2.51%)
Feb 13, 2004 9.853 9.904 9.638 9.739 4,326,680 -0.11(-1.16%)
Feb 12, 2004 9.870 9.972 9.828 9.853 2,847,959 +0.00(+0.00%)
Feb 11, 2004 9.849 9.887 9.769 9.853 4,708,920 +0.02(+0.21%)
Feb 10, 2004 9.832 9.917 9.799 9.832 4,634,273 +0.00(+0.04%)
Feb 09, 2004 9.769 9.934 9.748 9.828 4,064,349 -0.01(-0.13%)
Feb 06, 2004 9.777 9.896 9.765 9.841 4,246,345 +0.06(+0.65%)
Feb 05, 2004 9.642 9.811 9.642 9.777 6,746,900 +0.20(+2.07%)
Feb 04, 2004 9.583 9.647 9.545 9.579 3,378,782 -0.00(-0.04%)
Feb 03, 2004 9.558 9.706 9.499 9.583 6,108,254 -0.05(-0.48%)
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