Financial News

TJX Companies (NY: TJX )

69.17 USD +1.29 (+1.90%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.85 11.92 11.57 11.59 17,192,252 -0.23(-1.97%)
Apr 29, 2010 11.75 11.89 11.71 11.82 11,158,992 +0.14(+1.22%)
Apr 28, 2010 11.84 11.84 11.61 11.68 17,228,972 -0.07(-0.64%)
Apr 27, 2010 11.97 12.05 11.74 11.75 22,747,444 -0.22(-1.86%)
Apr 26, 2010 12.02 12.12 11.95 11.97 18,838,280 -0.03(-0.25%)
Apr 23, 2010 11.98 12.02 11.82 12.00 18,673,836 +0.08(+0.67%)
Apr 22, 2010 11.64 11.97 11.61 11.92 22,151,460 +0.21(+1.77%)
Apr 21, 2010 11.50 11.75 11.47 11.71 72,836 +0.22(+1.89%)
Apr 20, 2010 11.44 11.54 11.38 11.50 15,922,644 +0.12(+1.10%)
Apr 19, 2010 11.41 11.43 11.21 11.37 12,028,428 -0.05(-0.42%)
Apr 16, 2010 11.51 11.56 11.32 11.42 18,931,872 -0.14(-1.23%)
Apr 15, 2010 11.51 11.59 11.46 11.56 14,717,144 -0.02(-0.19%)
Apr 14, 2010 11.58 11.62 11.48 11.59 21,797,452 +0.05(+0.41%)
Apr 13, 2010 11.40 11.58 11.39 11.54 24,128,620 +0.13(+1.18%)
Apr 12, 2010 11.27 11.45 11.21 11.40 23,136,456 +0.20(+1.74%)
Apr 09, 2010 11.15 11.24 11.04 11.21 19,628,364 +0.00(+0.02%)
Apr 08, 2010 11.22 11.34 11.03 11.21 28,160,464 +0.05(+0.45%)
Apr 07, 2010 11.16 11.23 11.08 11.15 19,917,108 -0.02(-0.18%)
Apr 06, 2010 11.07 11.24 11.06 11.18 23,748,792 +0.21(+1.92%)
Apr 05, 2010 10.70 11.10 10.70 10.96 19,350,288 +0.29(+2.69%)
Apr 01, 2010 10.66 10.68 10.68 10.68 30,125,600 +0.05(+0.45%)
Mar 31, 2010 10.76 10.79 10.59 10.63 16,798,040 -0.17(-1.57%)
Mar 30, 2010 10.85 10.92 10.77 10.80 10,436,244 -0.02(-0.18%)
Mar 29, 2010 10.85 10.89 10.72 10.82 10,121,948 -0.01(-0.12%)
Mar 26, 2010 10.91 10.95 10.76 10.83 14,900,352 -0.05(-0.44%)
Mar 25, 2010 10.88 10.98 10.81 10.88 13,332,116 +0.07(+0.67%)
Mar 24, 2010 10.83 10.92 10.74 10.81 11,494,524 -0.08(-0.69%)
Mar 23, 2010 10.94 10.97 10.79 10.88 13,295,164 -0.02(-0.21%)
Mar 22, 2010 10.71 10.96 10.71 10.90 11,163,780 +0.16(+1.49%)
Mar 19, 2010 10.83 10.85 10.71 10.74 14,451,968 -0.04(-0.42%)
Mar 18, 2010 10.83 10.85 10.70 10.79 14,771,132 +0.01(+0.14%)
Mar 17, 2010 10.85 10.85 10.75 10.78 11,717,892 -0.03(-0.30%)
Mar 16, 2010 10.72 10.81 10.71 10.81 15,598,988 +0.09(+0.84%)
Mar 15, 2010 10.66 10.72 10.66 10.72 19,230,624 +0.18(+1.76%)
Mar 12, 2010 10.49 10.59 10.46 10.53 18,421,884 +0.09(+0.86%)
Mar 11, 2010 10.44 10.49 10.41 10.44 15,974,148 -0.02(-0.24%)
Mar 10, 2010 10.42 10.49 10.36 10.47 11,386,544 +0.05(+0.50%)
Mar 09, 2010 10.39 10.48 10.35 10.41 11,187,560 +0.03(+0.29%)
Mar 08, 2010 10.39 10.41 10.32 10.38 11,135,640 +0.00(+0.02%)
Mar 05, 2010 10.32 10.38 10.25 10.38 15,569,060 +0.12(+1.19%)
Mar 04, 2010 10.29 10.36 10.13 10.26 30,528,016 -0.03(-0.29%)
Mar 03, 2010 10.31 10.36 10.24 10.29 18,950,604 +0.02(+0.20%)
Mar 02, 2010 10.43 10.43 10.23 10.27 21,886,024 -0.15(-1.42%)
Mar 01, 2010 10.41 10.45 10.27 10.42 21,327,896 +0.01(+0.10%)
Feb 26, 2010 10.40 10.52 10.39 10.41 25,156,656 -0.03(-0.26%)
Feb 25, 2010 9.970 10.47 9.940 10.44 42,669,012 +0.31(+3.04%)
Feb 24, 2010 9.838 10.14 9.715 10.13 28,058,840 +0.33(+3.39%)
Feb 23, 2010 9.845 9.875 9.742 9.795 18,218,168 -0.05(-0.48%)
Feb 22, 2010 9.820 9.867 9.742 9.842 16,239,404 +0.05(+0.56%)
Feb 19, 2010 9.750 9.852 9.742 9.787 11,656,280 +0.01(+0.15%)
Feb 18, 2010 9.697 9.796 9.633 9.773 12,092,860 +0.08(+0.77%)
Feb 17, 2010 9.660 9.740 9.658 9.697 11,611,728 +0.08(+0.83%)
Feb 16, 2010 9.455 9.625 9.435 9.617 11,753,980 +0.22(+2.34%)
Feb 12, 2010 9.293 9.398 9.398 9.398 28,694,400 +0.02(+0.19%)
Feb 11, 2010 9.402 9.412 9.312 9.380 18,852,308 -0.02(-0.24%)
Feb 10, 2010 9.482 9.529 9.350 9.402 16,517,404 -0.07(-0.79%)
Feb 09, 2010 9.533 9.537 9.422 9.477 11,654,300 -0.02(-0.18%)
Feb 08, 2010 9.588 9.590 9.447 9.495 10,747,136 -0.08(-0.86%)
Feb 05, 2010 9.555 9.623 9.425 9.578 19,835,908 +0.04(+0.42%)
Feb 04, 2010 9.688 9.723 9.535 9.537 20,372,584 -0.15(-1.57%)
Feb 03, 2010 9.787 9.810 9.633 9.690 18,726,220 -0.12(-1.20%)
Feb 02, 2010 9.693 9.810 9.688 9.807 23,249,136 +0.19(+1.94%)
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