Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.308 5.360 5.295 5.306 9,812,936 -0.02(-0.45%)
Jun 29, 2005 5.314 5.336 5.268 5.329 9,313,592 +0.02(+0.29%)
Jun 28, 2005 5.210 5.314 5.207 5.314 5,542,351 +0.12(+2.39%)
Jun 27, 2005 5.186 5.207 5.170 5.190 6,129,815 +0.00(+0.00%)
Jun 24, 2005 5.229 5.240 5.149 5.190 10,846,963 -0.04(-0.75%)
Jun 23, 2005 5.327 5.377 5.229 5.229 8,898,237 -0.12(-2.24%)
Jun 22, 2005 5.297 5.373 5.286 5.349 9,687,641 +0.05(+0.99%)
Jun 21, 2005 5.277 5.334 5.247 5.297 6,630,535 +0.01(+0.16%)
Jun 20, 2005 5.282 5.312 5.245 5.288 6,732,424 -0.06(-1.10%)
Jun 17, 2005 5.284 5.349 5.284 5.347 16,716,550 +0.07(+1.24%)
Jun 16, 2005 5.210 5.284 5.170 5.282 14,937,178 +0.05(+1.00%)
Jun 15, 2005 5.266 5.268 5.120 5.229 11,743,304 +0.01(+0.13%)
Jun 14, 2005 5.046 5.229 5.046 5.223 11,366,042 +0.15(+3.05%)
Jun 13, 2005 5.077 5.105 5.044 5.068 7,107,391 -0.01(-0.26%)
Jun 10, 2005 5.055 5.103 5.035 5.081 12,913,183 +0.05(+1.04%)
Jun 09, 2005 4.950 5.044 4.929 5.029 7,394,238 +0.08(+1.58%)
Jun 08, 2005 5.044 5.044 4.948 4.950 5,857,654 -0.08(-1.56%)
Jun 07, 2005 5.000 5.061 4.979 5.029 10,807,493 +0.05(+1.01%)
Jun 06, 2005 4.946 4.983 4.946 4.979 6,476,326 +0.03(+0.66%)
Jun 03, 2005 4.990 5.027 4.915 4.946 12,424,854 -0.05(-1.09%)
Jun 02, 2005 4.957 5.011 4.953 5.000 13,292,280 +0.02(+0.39%)
Jun 01, 2005 4.985 5.038 4.937 4.981 12,752,548 -0.02(-0.31%)
May 31, 2005 5.048 5.066 4.990 4.996 13,526,348 -0.09(-1.71%)
May 27, 2005 5.055 5.118 5.055 5.083 5,198,593 +0.03(+0.56%)
May 26, 2005 5.081 5.083 5.033 5.055 10,029,563 +0.00(+0.00%)
May 25, 2005 5.011 5.077 5.005 5.055 12,981,108 +0.02(+0.39%)
May 24, 2005 5.051 5.064 5.022 5.035 8,649,024 -0.03(-0.52%)
May 23, 2005 5.090 5.136 5.061 5.061 10,192,492 -0.06(-1.19%)
May 20, 2005 5.201 5.205 5.120 5.122 6,742,521 -0.05(-0.93%)
May 19, 2005 5.175 5.201 5.151 5.170 5,749,799 -0.00(-0.08%)
May 18, 2005 5.138 5.186 5.083 5.175 11,453,244 +0.08(+1.67%)
May 17, 2005 5.046 5.120 5.011 5.090 15,580,175 +0.03(+0.69%)
May 16, 2005 4.946 5.068 4.926 5.055 10,196,623 +0.12(+2.34%)
May 13, 2005 5.018 5.029 4.894 4.939 8,616,897 -0.05(-1.00%)
May 12, 2005 4.926 5.055 4.905 4.990 14,916,066 +0.07(+1.33%)
May 11, 2005 4.911 4.946 4.859 4.924 9,559,592 +0.01(+0.27%)
May 10, 2005 4.950 4.950 4.898 4.911 10,291,168 -0.07(-1.36%)
May 09, 2005 4.966 5.003 4.935 4.979 7,849,063 +0.02(+0.31%)
May 06, 2005 5.029 5.048 4.963 4.963 10,183,313 -0.05(-0.96%)
May 05, 2005 5.042 5.120 4.994 5.011 10,759,303 -0.04(-0.78%)
May 04, 2005 4.996 5.064 4.990 5.051 10,725,799 +0.06(+1.27%)
May 03, 2005 4.942 5.003 4.931 4.987 10,829,982 +0.05(+1.10%)
May 02, 2005 4.946 4.998 4.900 4.933 9,727,570 -0.00(-0.04%)
Apr 29, 2005 5.027 5.048 4.905 4.935 13,379,941 -0.08(-1.69%)
Apr 28, 2005 5.046 5.066 5.005 5.020 10,318,705 -0.02(-0.35%)
Apr 27, 2005 5.027 5.077 4.979 5.038 9,963,014 +0.01(+0.22%)
Apr 26, 2005 5.018 5.061 4.992 5.027 7,307,036 +0.02(+0.39%)
Apr 25, 2005 4.950 5.040 4.935 5.007 7,341,917 +0.06(+1.28%)
Apr 22, 2005 5.048 5.048 4.918 4.944 11,434,427 -0.10(-1.99%)
Apr 21, 2005 4.990 5.048 4.979 5.044 10,639,056 +0.10(+2.12%)
Apr 20, 2005 5.033 5.035 4.911 4.939 18,156,754 -0.09(-1.86%)
Apr 19, 2005 5.077 5.112 5.027 5.033 14,106,009 -0.03(-0.60%)
Apr 18, 2005 5.075 5.114 5.040 5.064 9,500,846 -0.01(-0.13%)
Apr 15, 2005 5.144 5.160 5.068 5.070 9,226,849 -0.08(-1.61%)
Apr 14, 2005 5.197 5.221 5.151 5.153 7,737,996 -0.05(-1.00%)
Apr 13, 2005 5.227 5.253 5.190 5.205 9,700,950 -0.02(-0.42%)
Apr 12, 2005 5.197 5.240 5.155 5.227 11,349,061 +0.02(+0.33%)
Apr 11, 2005 5.266 5.288 5.194 5.210 6,852,670 -0.06(-1.12%)
Apr 08, 2005 5.299 5.314 5.245 5.268 5,913,646 -0.03(-0.58%)
Apr 07, 2005 5.284 5.299 5.205 5.299 11,735,502 +0.02(+0.33%)
Apr 06, 2005 5.349 5.349 5.264 5.282 8,242,388 -0.07(-1.26%)
Apr 05, 2005 5.282 5.384 5.282 5.349 9,121,289 +0.07(+1.28%)
Apr 04, 2005 5.284 5.319 5.199 5.282 8,096,440 +0.00(+0.08%)
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