Financial News

TJX Companies (NY: TJX )

72.01 USD -0.42 (-0.58%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.732 7.732 7.438 7.630 29,052,936 +0.07(+0.89%)
Sep 29, 2008 7.857 8.050 7.562 7.562 32,315,256 -0.43(-5.35%)
Sep 26, 2008 7.912 8.080 7.782 7.990 0 +0.06(+0.69%)
Sep 25, 2008 7.848 8.123 7.840 7.935 28,918,552 +0.14(+1.80%)
Sep 24, 2008 8.005 8.040 7.764 7.795 19,969,284 -0.17(-2.07%)
Sep 23, 2008 7.888 8.143 7.865 7.960 29,041,720 +0.11(+1.40%)
Sep 22, 2008 8.078 8.402 7.840 7.850 23,245,720 -0.29(-3.53%)
Sep 19, 2008 8.352 9.000 8.088 8.137 0 -0.10(-1.15%)
Sep 18, 2008 8.185 8.303 7.812 8.232 38,278,032 +0.16(+1.98%)
Sep 17, 2008 8.410 8.543 8.062 8.072 52,787,704 -0.48(-5.64%)
Sep 16, 2008 8.100 8.710 8.100 8.555 44,593,908 +0.24(+2.95%)
Sep 15, 2008 8.275 8.565 8.250 8.310 30,089,952 -0.19(-2.24%)
Sep 12, 2008 8.625 8.752 8.447 8.500 0 -0.26(-2.94%)
Sep 11, 2008 8.475 8.758 8.465 8.758 30,061,260 +0.12(+1.45%)
Sep 10, 2008 8.758 8.758 8.460 8.633 33,405,368 +0.09(+0.99%)
Sep 09, 2008 8.793 8.845 8.540 8.547 35,170,936 -0.21(-2.40%)
Sep 08, 2008 8.750 8.810 8.547 8.758 34,484,652 +0.17(+1.92%)
Sep 05, 2008 8.258 8.602 8.250 8.592 0 +0.07(+0.88%)
Sep 04, 2008 8.812 8.890 8.495 8.518 55,192,484 -0.68(-7.39%)
Sep 03, 2008 9.047 9.230 8.985 9.197 30,990,648 +0.12(+1.27%)
Sep 02, 2008 9.197 9.242 9.062 9.082 29,372,984 +0.02(+0.25%)
Aug 29, 2008 9.135 9.300 9.050 9.060 0 -0.07(-0.82%)
Aug 28, 2008 9.015 9.145 8.920 9.135 25,058,680 +0.17(+1.92%)
Aug 27, 2008 8.810 8.995 8.750 8.963 27,687,784 +0.05(+0.62%)
Aug 26, 2008 8.887 8.925 8.785 8.908 24,556,280 +0.02(+0.23%)
Aug 25, 2008 8.943 8.975 8.870 8.887 26,190,444 -0.11(-1.22%)
Aug 22, 2008 8.835 9.005 8.835 8.998 0 +0.20(+2.24%)
Aug 21, 2008 8.652 8.883 8.575 8.800 25,094,872 +0.08(+0.95%)
Aug 20, 2008 8.750 8.795 8.613 8.717 25,927,432 +0.02(+0.29%)
Aug 19, 2008 8.860 8.863 8.623 8.693 17,906,736 -0.21(-2.30%)
Aug 18, 2008 9.037 9.100 8.840 8.898 16,673,904 -0.09(-1.03%)
Aug 15, 2008 9.000 9.197 8.925 8.990 0 -0.02(-0.25%)
Aug 14, 2008 8.963 9.170 8.890 9.012 31,927,156 +0.06(+0.73%)
Aug 13, 2008 8.930 9.020 8.740 8.947 40,381,692 -0.10(-1.05%)
Aug 12, 2008 9.062 9.185 8.938 9.043 38,357,984 -0.21(-2.24%)
Aug 11, 2008 9.200 9.380 9.075 9.250 65,649,700 +0.03(+0.35%)
Aug 08, 2008 8.768 9.238 8.748 9.217 38,375,156 +0.46(+5.28%)
Aug 07, 2008 8.585 8.845 8.390 8.755 32,602,736 +0.14(+1.60%)
Aug 06, 2008 8.793 8.860 8.575 8.617 31,740,732 -0.23(-2.57%)
Aug 05, 2008 8.447 8.910 8.432 8.845 38,748,716 +0.47(+5.64%)
Aug 04, 2008 8.512 8.553 8.250 8.373 26,340,248 -0.14(-1.70%)
Aug 01, 2008 8.492 8.607 8.283 8.518 28,597,272 +0.09(+1.07%)
Jul 31, 2008 8.482 8.682 8.322 8.428 28,778,544 -0.11(-1.29%)
Jul 30, 2008 8.533 8.752 8.363 8.537 28,124,104 +0.03(+0.35%)
Jul 29, 2008 8.508 8.547 8.115 8.508 32,881,072 +0.36(+4.45%)
Jul 28, 2008 8.107 8.213 7.997 8.145 29,981,432 +0.03(+0.34%)
Jul 25, 2008 8.213 8.455 8.060 8.117 27,824,068 -0.09(-1.13%)
Jul 24, 2008 8.330 8.473 8.168 8.210 31,084,476 -0.29(-3.41%)
Jul 23, 2008 8.755 8.870 8.443 8.500 37,928,512 -0.25(-2.86%)
Jul 22, 2008 8.488 8.777 8.460 8.750 21,061,460 +0.22(+2.58%)
Jul 21, 2008 8.678 8.758 8.395 8.530 22,220,704 -0.11(-1.22%)
Jul 18, 2008 9.110 9.110 8.633 8.635 31,097,164 -0.18(-2.07%)
Jul 17, 2008 8.568 8.890 8.430 8.818 37,273,096 +0.28(+3.28%)
Jul 16, 2008 8.170 8.582 8.072 8.537 37,342,000 +0.38(+4.69%)
Jul 15, 2008 8.025 8.232 7.875 8.155 38,082,080 +0.08(+1.02%)
Jul 14, 2008 7.947 8.172 7.895 8.072 26,051,136 +0.23(+3.00%)
Jul 11, 2008 7.753 8.008 7.633 7.838 30,752,836 -0.07(-0.92%)
Jul 10, 2008 8.018 8.143 7.845 7.910 29,742,624 +0.00(+0.03%)
Jul 09, 2008 8.137 8.137 7.872 7.907 20,826,708 -0.21(-2.56%)
Jul 08, 2008 7.777 8.127 7.747 8.115 22,834,748 +0.33(+4.27%)
Jul 07, 2008 7.848 8.033 7.723 7.782 26,675,356 -0.03(-0.32%)
Jul 04, 2008 7.860 7.925 7.665 7.808 11,555,704 +0.00(+0.00%)
Jul 03, 2008 7.860 7.925 7.665 7.808 11,555,704 +0.00(+0.00%)
Jul 02, 2008 7.995 8.012 7.808 7.808 19,950,032 -0.17(-2.16%)
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