Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.855 3.924 3.855 3.901 11,050,392 +0.07(+1.84%)
Jun 27, 2003 3.878 3.888 3.793 3.830 12,568,372 -0.05(-1.23%)
Jun 26, 2003 3.872 3.903 3.847 3.878 14,711,318 -0.02(-0.48%)
Jun 25, 2003 3.940 3.975 3.882 3.897 17,273,966 -0.05(-1.36%)
Jun 24, 2003 3.996 4.031 3.944 3.951 9,210,753 -0.01(-0.37%)
Jun 23, 2003 3.965 3.973 3.930 3.965 14,457,275 +0.01(+0.37%)
Jun 20, 2003 3.934 3.963 3.932 3.951 15,389,893 +0.02(+0.42%)
Jun 19, 2003 3.990 3.990 3.919 3.934 16,505,558 -0.06(-1.40%)
Jun 18, 2003 3.922 3.996 3.893 3.990 12,210,490 +0.07(+1.74%)
Jun 17, 2003 3.990 3.998 3.886 3.922 8,035,683 -0.07(-1.87%)
Jun 16, 2003 3.955 3.996 3.913 3.996 7,682,631 +0.05(+1.21%)
Jun 13, 2003 3.953 3.982 3.876 3.948 9,398,629 +0.00(+0.00%)
Jun 12, 2003 4.011 4.023 3.915 3.948 10,343,805 -0.06(-1.50%)
Jun 11, 2003 3.951 4.019 3.940 4.009 8,401,776 +0.05(+1.15%)
Jun 10, 2003 3.986 4.040 3.930 3.963 6,696,885 -0.02(-0.57%)
Jun 09, 2003 4.017 4.048 3.963 3.986 12,394,503 -0.04(-0.98%)
Jun 06, 2003 4.046 4.106 4.000 4.025 13,883,504 +0.02(+0.41%)
Jun 05, 2003 3.942 4.162 3.922 4.009 16,783,266 +0.07(+1.68%)
Jun 04, 2003 3.893 3.955 3.893 3.942 9,405,391 +0.05(+1.28%)
Jun 03, 2003 3.851 3.913 3.833 3.893 9,529,998 +0.00(+0.00%)
Jun 02, 2003 3.820 3.955 3.810 3.893 16,427,799 +0.12(+3.30%)
May 30, 2003 3.727 3.783 3.723 3.768 11,304,436 +0.08(+2.25%)
May 29, 2003 3.727 3.752 3.665 3.686 18,990,448 -0.02(-0.67%)
May 28, 2003 3.696 3.777 3.688 3.710 15,466,686 +0.04(+0.96%)
May 27, 2003 3.601 3.706 3.601 3.675 21,149,330 +0.02(+0.62%)
May 23, 2003 3.710 3.710 3.652 3.652 9,956,462 -0.06(-1.67%)
May 22, 2003 3.665 3.715 3.613 3.715 24,214,268 +0.05(+1.47%)
May 21, 2003 3.686 3.764 3.657 3.661 14,465,485 -0.02(-0.67%)
May 20, 2003 3.690 3.762 3.661 3.686 16,088,753 +0.03(+0.74%)
May 19, 2003 3.748 3.748 3.646 3.659 12,178,131 -0.09(-2.38%)
May 16, 2003 3.764 3.795 3.746 3.748 19,615,896 -0.02(-0.44%)
May 15, 2003 3.934 3.963 3.743 3.764 37,295,076 -0.24(-6.05%)
May 14, 2003 4.120 4.139 3.973 4.006 21,441,528 -0.09(-2.27%)
May 13, 2003 4.143 4.172 4.029 4.100 17,303,426 -0.04(-1.00%)
May 12, 2003 3.934 4.191 3.932 4.141 19,036,330 +0.18(+4.60%)
May 09, 2003 3.930 3.986 3.911 3.959 8,654,853 +0.03(+0.74%)
May 08, 2003 3.810 4.013 3.806 3.930 16,277,112 +0.16(+4.29%)
May 07, 2003 3.851 3.862 3.764 3.768 19,689,308 -0.12(-3.09%)
May 06, 2003 3.864 3.909 3.837 3.888 16,427,799 +0.02(+0.48%)
May 05, 2003 3.897 3.901 3.845 3.870 10,183,941 -0.03(-0.74%)
May 02, 2003 3.847 3.930 3.839 3.899 17,842,906 +0.05(+1.35%)
May 01, 2003 3.975 3.975 3.814 3.847 20,725,764 -0.14(-3.48%)
Apr 30, 2003 3.959 4.006 3.953 3.986 11,711,581 +0.02(+0.63%)
Apr 29, 2003 3.934 4.004 3.928 3.961 10,025,526 +0.07(+1.86%)
Apr 28, 2003 3.822 3.915 3.822 3.888 9,878,220 +0.09(+2.29%)
Apr 25, 2003 3.816 3.862 3.787 3.801 16,358,734 -0.01(-0.27%)
Apr 24, 2003 3.872 3.874 3.808 3.812 7,908,661 -0.08(-2.18%)
Apr 23, 2003 3.886 3.913 3.839 3.897 6,874,619 -0.02(-0.53%)
Apr 22, 2003 3.830 3.955 3.814 3.917 10,990,504 +0.04(+1.01%)
Apr 21, 2003 3.911 3.928 3.872 3.878 6,219,709 -0.03(-0.85%)
Apr 17, 2003 3.789 3.936 3.789 3.911 8,041,478 +0.11(+2.77%)
Apr 16, 2003 3.944 3.948 3.806 3.806 10,394,517 -0.10(-2.60%)
Apr 15, 2003 3.851 3.930 3.808 3.907 18,385,284 +0.08(+2.22%)
Apr 14, 2003 3.801 3.862 3.766 3.822 17,633,296 -0.09(-2.38%)
Apr 11, 2003 3.924 3.996 3.893 3.915 8,492,091 +0.01(+0.16%)
Apr 10, 2003 3.779 3.909 3.779 3.909 11,760,844 +0.13(+3.45%)
Apr 09, 2003 3.872 3.882 3.768 3.779 13,500,025 -0.11(-2.82%)
Apr 08, 2003 3.903 3.903 3.864 3.888 10,144,337 -0.02(-0.58%)
Apr 07, 2003 3.924 3.942 3.893 3.911 17,698,980 +0.15(+4.08%)
Apr 04, 2003 3.717 3.766 3.700 3.758 12,542,292 +0.05(+1.40%)
Apr 03, 2003 3.675 3.727 3.665 3.706 7,852,637 +0.03(+0.85%)
Apr 02, 2003 3.623 3.683 3.557 3.675 13,980,099 +0.12(+3.32%)
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