Financial News

TJX Companies (NY: TJX )

117.34 -0.50 (-0.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.006 8.021 7.892 7.921 12,821,582 -0.09(-1.06%)
Jul 30, 2009 8.008 8.089 7.973 8.006 22,236,328 +0.05(+0.69%)
Jul 29, 2009 7.894 7.991 7.864 7.951 14,957,403 +0.03(+0.33%)
Jul 28, 2009 7.818 7.947 7.719 7.925 21,934,390 +0.09(+1.12%)
Jul 27, 2009 7.789 7.857 7.724 7.837 17,675,286 -0.01(-0.08%)
Jul 24, 2009 7.820 7.912 7.739 7.844 36,422,272 +0.00(+0.00%)
Jul 23, 2009 7.735 7.947 7.656 7.844 23,522,514 +0.13(+1.73%)
Jul 22, 2009 7.711 7.822 7.674 7.711 20,011,612 -0.02(-0.28%)
Jul 21, 2009 7.811 7.890 7.547 7.733 33,926,672 -0.05(-0.67%)
Jul 20, 2009 7.728 7.805 7.597 7.785 29,811,402 +0.09(+1.16%)
Jul 17, 2009 7.639 7.713 7.571 7.695 38,690,292 -0.04(-0.56%)
Jul 16, 2009 7.466 7.765 7.383 7.739 40,024,816 +0.23(+3.09%)
Jul 15, 2009 7.459 7.527 7.361 7.507 26,886,426 +0.12(+1.66%)
Jul 14, 2009 7.171 7.405 7.125 7.385 31,050,494 +0.17(+2.36%)
Jul 13, 2009 7.087 7.221 7.064 7.214 29,094,318 +0.24(+3.51%)
Jul 10, 2009 6.961 7.042 6.900 6.970 26,258,284 -0.05(-0.69%)
Jul 09, 2009 7.160 7.206 6.981 7.018 37,363,696 +0.22(+3.22%)
Jul 08, 2009 6.587 6.823 6.587 6.799 29,018,744 +0.18(+2.71%)
Jul 07, 2009 6.753 6.755 6.583 6.620 23,866,218 -0.14(-2.01%)
Jul 06, 2009 6.513 6.777 6.478 6.755 27,348,934 +0.24(+3.69%)
Jul 02, 2009 6.775 6.836 6.515 6.515 21,322,990 -0.32(-4.70%)
Jul 01, 2009 6.924 7.015 6.819 6.836 21,169,252 -0.04(-0.60%)
Jun 30, 2009 6.823 6.946 6.817 6.878 23,358,420 +0.02(+0.29%)
Jun 29, 2009 6.886 6.974 6.832 6.858 17,780,200 +0.01(+0.10%)
Jun 26, 2009 6.939 6.996 6.811 6.852 19,976,106 -0.10(-1.48%)
Jun 25, 2009 6.935 7.015 6.884 6.954 38,747,428 +0.35(+5.23%)
Jun 24, 2009 6.670 6.764 6.561 6.609 21,039,056 -0.01(-0.17%)
Jun 23, 2009 6.747 6.799 6.615 6.620 26,117,734 -0.11(-1.62%)
Jun 22, 2009 6.685 6.832 6.648 6.729 25,298,348 -0.02(-0.23%)
Jun 19, 2009 6.758 6.810 6.716 6.744 23,313,242 +0.04(+0.62%)
Jun 18, 2009 6.716 6.777 6.653 6.703 18,236,756 -0.03(-0.52%)
Jun 17, 2009 6.478 6.847 6.460 6.738 31,125,474 +0.24(+3.67%)
Jun 16, 2009 6.694 6.696 6.449 6.500 20,752,234 -0.14(-2.14%)
Jun 15, 2009 6.583 6.714 6.552 6.642 19,024,862 -0.08(-1.14%)
Jun 12, 2009 6.510 6.747 6.419 6.718 21,056,260 +0.17(+2.60%)
Jun 11, 2009 6.701 6.749 6.539 6.548 24,694,224 -0.12(-1.80%)
Jun 10, 2009 6.838 6.862 6.578 6.668 19,313,832 -0.11(-1.58%)
Jun 09, 2009 6.744 6.819 6.720 6.775 15,414,646 +0.04(+0.62%)
Jun 08, 2009 6.698 6.777 6.624 6.733 20,377,476 +0.06(+0.92%)
Jun 05, 2009 6.801 6.801 6.556 6.672 30,006,074 +0.02(+0.23%)
Jun 04, 2009 6.740 6.755 6.526 6.657 33,641,576 -0.06(-0.91%)
Jun 03, 2009 6.692 6.755 6.631 6.718 23,841,850 +0.02(+0.23%)
Jun 02, 2009 6.731 6.832 6.679 6.703 42,624,452 -0.01(-0.20%)
Jun 01, 2009 6.537 6.764 6.469 6.716 36,954,348 +0.26(+4.10%)
May 29, 2009 6.351 6.456 6.231 6.451 25,582,240 +0.15(+2.36%)
May 28, 2009 6.436 6.458 6.165 6.303 28,972,864 -0.08(-1.30%)
May 27, 2009 6.408 6.580 6.342 6.386 44,628,540 -0.04(-0.65%)
May 26, 2009 6.115 6.458 6.036 6.427 35,070,960 +0.24(+3.96%)
May 22, 2009 6.141 6.248 6.047 6.183 19,528,048 +0.02(+0.25%)
May 21, 2009 6.121 6.292 6.045 6.167 28,659,214 -0.02(-0.35%)
May 20, 2009 6.406 6.414 6.148 6.189 41,980,832 -0.16(-2.48%)
May 19, 2009 6.279 6.410 6.228 6.347 61,727,268 +0.24(+3.90%)
May 18, 2009 5.951 6.115 5.920 6.108 40,187,272 +0.24(+4.10%)
May 15, 2009 5.859 5.977 5.820 5.868 34,141,924 -0.00(-0.04%)
May 14, 2009 6.034 6.193 5.863 5.870 39,048,920 -0.16(-2.72%)
May 13, 2009 6.003 6.084 5.970 6.034 45,328,860 -0.14(-2.23%)
May 12, 2009 6.305 6.351 6.045 6.172 58,429,416 +0.09(+1.47%)
May 11, 2009 6.113 6.156 5.923 6.082 34,155,228 -0.05(-0.75%)
May 08, 2009 6.311 6.331 6.069 6.128 34,901,612 -0.13(-2.06%)
May 07, 2009 6.418 6.423 6.180 6.257 41,409,732 +0.03(+0.46%)
May 06, 2009 6.394 6.440 6.163 6.228 28,460,434 -0.12(-1.86%)
May 05, 2009 6.303 6.383 6.272 6.346 23,095,330 +0.01(+0.14%)
May 04, 2009 6.340 6.354 6.305 6.337 34,193,412 +0.25(+4.13%)
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