Financial News

TJX Companies (NY: TJX )

63.37 USD -1.33 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.785 8.145 7.780 7.867 27,958,608 -0.10(-1.19%)
Jun 27, 2008 8.148 8.185 7.845 7.963 21,133,964 -0.02(-0.22%)
Jun 26, 2008 8.005 8.150 7.965 7.980 20,617,284 -0.15(-1.91%)
Jun 25, 2008 7.973 8.299 7.935 8.135 28,667,700 +0.20(+2.49%)
Jun 24, 2008 7.950 8.062 7.850 7.938 33,180,336 -0.06(-0.81%)
Jun 23, 2008 8.168 8.203 7.973 8.002 22,995,616 -0.12(-1.42%)
Jun 20, 2008 8.227 8.250 8.030 8.117 19,751,820 -0.16(-1.90%)
Jun 19, 2008 8.062 8.293 8.055 8.275 16,328,712 +0.21(+2.67%)
Jun 18, 2008 8.075 8.195 8.005 8.060 17,886,704 -0.07(-0.92%)
Jun 17, 2008 8.363 8.408 8.113 8.135 12,916,524 -0.22(-2.60%)
Jun 16, 2008 8.300 8.402 8.133 8.352 20,150,264 +0.08(+1.03%)
Jun 13, 2008 8.188 8.277 8.127 8.268 16,893,100 +0.18(+2.23%)
Jun 12, 2008 7.897 8.214 7.875 8.088 23,516,220 +0.27(+3.42%)
Jun 11, 2008 7.980 8.072 7.795 7.820 17,533,600 -0.25(-3.13%)
Jun 10, 2008 7.947 8.135 7.795 8.072 23,435,880 +0.22(+2.77%)
Jun 09, 2008 7.890 7.973 7.785 7.855 16,681,940 -0.05(-0.60%)
Jun 06, 2008 8.107 8.148 7.860 7.902 22,778,520 -0.34(-4.07%)
Jun 05, 2008 8.130 8.315 8.075 8.238 20,285,236 +0.18(+2.23%)
Jun 04, 2008 7.920 8.145 7.920 8.057 15,971,940 +0.05(+0.59%)
Jun 03, 2008 7.910 8.050 7.907 8.010 19,141,252 +0.12(+1.46%)
Jun 02, 2008 7.875 7.945 7.707 7.895 18,446,140 -0.12(-1.50%)
May 30, 2008 8.045 8.062 7.925 8.015 11,889,336 -0.03(-0.37%)
May 29, 2008 7.938 8.098 7.843 8.045 14,903,788 +0.10(+1.32%)
May 28, 2008 7.957 8.035 7.817 7.940 16,299,068 +0.02(+0.25%)
May 27, 2008 7.830 8.023 7.793 7.920 17,551,476 +0.12(+1.47%)
May 26, 2008 7.815 7.915 7.668 7.805 0 +0.00(+0.00%)
May 23, 2008 7.815 7.915 7.668 7.805 24,772,804 -0.03(-0.38%)
May 22, 2008 7.785 7.938 7.713 7.835 12,895,348 +0.08(+0.97%)
May 21, 2008 7.865 7.905 7.740 7.760 25,532,052 -0.08(-1.08%)
May 20, 2008 7.902 7.912 7.753 7.845 17,974,224 -0.08(-1.04%)
May 19, 2008 7.947 8.050 7.880 7.928 16,183,660 -0.03(-0.38%)
May 16, 2008 8.120 8.120 7.843 7.957 21,006,136 -0.05(-0.66%)
May 15, 2008 7.870 8.023 7.760 8.010 20,230,708 +0.16(+2.04%)
May 14, 2008 7.713 7.997 7.713 7.850 25,112,244 +0.19(+2.45%)
May 13, 2008 8.078 8.078 7.580 7.662 45,749,852 -0.37(-4.64%)
May 12, 2008 7.787 8.102 7.787 8.035 18,349,544 +0.28(+3.54%)
May 09, 2008 7.732 7.895 7.622 7.760 22,302,984 +0.01(+0.13%)
May 08, 2008 8.012 8.088 7.695 7.750 30,764,808 -0.19(-2.36%)
May 07, 2008 8.023 8.133 7.928 7.938 14,819,340 -0.07(-0.91%)
May 06, 2008 7.835 8.055 7.772 8.010 17,929,276 +0.15(+1.88%)
May 05, 2008 7.973 8.060 7.832 7.862 23,358,584 -0.17(-2.12%)
May 02, 2008 8.348 8.450 8.010 8.033 25,820,624 -0.22(-2.64%)
May 01, 2008 7.963 8.357 7.870 8.250 15,982,568 +0.20(+2.42%)
Apr 30, 2008 8.383 8.412 8.010 8.055 21,898,228 -0.27(-3.19%)
Apr 29, 2008 8.225 8.373 8.180 8.320 12,073,708 +0.10(+1.16%)
Apr 28, 2008 8.262 8.293 8.127 8.225 14,531,884 -0.01(-0.12%)
Apr 25, 2008 8.037 8.250 7.995 8.235 17,293,436 +0.24(+3.07%)
Apr 24, 2008 7.930 8.050 7.838 7.990 30,038,552 +0.08(+1.08%)
Apr 23, 2008 7.888 8.040 7.790 7.905 13,906,384 +0.03(+0.41%)
Apr 22, 2008 7.915 7.930 7.723 7.872 16,784,296 -0.09(-1.13%)
Apr 21, 2008 7.952 7.995 7.857 7.963 17,173,020 -0.05(-0.59%)
Apr 18, 2008 7.912 8.095 7.912 8.010 19,508,272 +0.21(+2.73%)
Apr 17, 2008 7.772 7.830 7.695 7.798 12,254,164 -0.01(-0.16%)
Apr 16, 2008 7.715 7.838 7.673 7.810 12,578,780 +0.14(+1.79%)
Apr 15, 2008 7.772 7.772 7.595 7.673 20,370,728 -0.03(-0.45%)
Apr 14, 2008 7.558 7.765 7.558 7.707 23,023,276 +0.19(+2.53%)
Apr 11, 2008 7.612 7.675 7.500 7.518 30,362,480 -0.20(-2.62%)
Apr 10, 2008 7.768 7.928 7.497 7.720 49,740,600 -0.30(-3.74%)
Apr 09, 2008 8.137 8.140 7.870 8.020 20,737,628 -0.05(-0.65%)
Apr 08, 2008 8.037 8.107 7.970 8.072 14,871,140 +0.04(+0.47%)
Apr 07, 2008 8.373 8.373 8.005 8.035 22,320,480 -0.25(-3.08%)
Apr 04, 2008 8.562 8.562 8.203 8.290 28,987,124 -0.23(-2.67%)
Apr 03, 2008 8.572 8.615 8.418 8.518 16,556,168 -0.09(-1.07%)
Apr 02, 2008 8.615 8.705 8.535 8.610 26,529,044 +0.10(+1.18%)
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