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 (%)
Aug 29, 2008 7.962 8.105 7.888 7.896 0 -0.07(-0.82%)
Aug 28, 2008 7.857 7.970 7.774 7.962 28,751,714 +0.15(+1.92%)
Aug 27, 2008 7.678 7.840 7.626 7.811 31,768,282 +0.05(+0.62%)
Aug 26, 2008 7.746 7.779 7.657 7.763 28,175,272 +0.02(+0.23%)
Aug 25, 2008 7.794 7.822 7.731 7.746 30,050,272 -0.10(-1.22%)
Aug 22, 2008 7.700 7.848 7.700 7.842 0 +0.17(+2.24%)
Aug 21, 2008 7.541 7.742 7.474 7.670 28,793,240 +0.07(+0.95%)
Aug 20, 2008 7.626 7.665 7.506 7.598 29,748,498 +0.02(+0.29%)
Aug 19, 2008 7.722 7.724 7.515 7.576 20,545,748 -0.18(-2.30%)
Aug 18, 2008 7.877 7.931 7.705 7.755 19,131,228 -0.08(-1.03%)
Aug 15, 2008 7.844 8.016 7.779 7.835 0 -0.02(-0.25%)
Aug 14, 2008 7.811 7.992 7.748 7.855 36,632,436 +0.06(+0.73%)
Aug 13, 2008 7.783 7.861 7.617 7.798 46,332,960 -0.08(-1.05%)
Aug 12, 2008 7.898 8.005 7.790 7.881 44,011,008 -0.18(-2.24%)
Aug 11, 2008 8.018 8.175 7.909 8.062 75,324,856 +0.03(+0.35%)
Aug 08, 2008 7.641 8.051 7.624 8.034 44,030,712 +0.40(+5.28%)
Aug 07, 2008 7.482 7.709 7.312 7.630 37,407,576 +0.12(+1.60%)
Aug 06, 2008 7.663 7.722 7.474 7.511 36,418,536 -0.20(-2.57%)
Aug 05, 2008 7.362 7.766 7.349 7.709 44,459,324 +0.41(+5.64%)
Aug 04, 2008 7.419 7.454 7.190 7.297 30,222,154 -0.13(-1.70%)
Aug 01, 2008 7.402 7.502 7.219 7.423 32,811,808 +0.08(+1.07%)
Jul 31, 2008 7.393 7.567 7.254 7.345 33,019,794 -0.10(-1.29%)
Jul 30, 2008 7.437 7.628 7.288 7.441 32,268,906 +0.03(+0.35%)
Jul 29, 2008 7.415 7.450 7.073 7.415 37,726,932 +0.32(+4.45%)
Jul 28, 2008 7.066 7.158 6.970 7.099 34,399,960 +0.02(+0.34%)
Jul 25, 2008 7.158 7.369 7.025 7.075 31,924,652 -0.08(-1.13%)
Jul 24, 2008 7.260 7.384 7.118 7.155 35,665,564 -0.25(-3.41%)
Jul 23, 2008 7.630 7.731 7.358 7.408 43,518,244 -0.22(-2.86%)
Jul 22, 2008 7.397 7.650 7.373 7.626 24,165,402 +0.19(+2.58%)
Jul 21, 2008 7.563 7.633 7.317 7.434 25,495,490 -0.09(-1.22%)
Jul 18, 2008 7.940 7.940 7.524 7.526 35,680,120 -0.16(-2.07%)
Jul 17, 2008 7.467 7.748 7.347 7.685 42,766,236 +0.24(+3.28%)
Jul 16, 2008 7.121 7.480 7.036 7.441 42,845,292 +0.33(+4.69%)
Jul 15, 2008 6.994 7.175 6.863 7.108 43,694,444 +0.07(+1.02%)
Jul 14, 2008 6.927 7.123 6.881 7.036 29,890,434 +0.20(+3.00%)
Jul 11, 2008 6.757 6.979 6.652 6.831 35,285,048 -0.06(-0.92%)
Jul 10, 2008 6.988 7.097 6.837 6.894 34,125,956 +0.00(+0.03%)
Jul 09, 2008 7.092 7.092 6.861 6.892 23,896,052 -0.18(-2.56%)
Jul 08, 2008 6.779 7.084 6.752 7.073 26,200,028 +0.29(+4.27%)
Jul 07, 2008 6.840 7.001 6.731 6.783 30,606,648 -0.02(-0.32%)
Jul 04, 2008 6.850 6.907 6.680 6.805 13,258,731 +0.00(+0.00%)
Jul 03, 2008 6.850 6.907 6.680 6.805 13,258,731 +0.00(+0.00%)
Jul 02, 2008 6.968 6.983 6.805 6.805 22,890,176 -0.15(-2.16%)
Jul 01, 2008 6.755 6.972 6.715 6.955 28,252,238 +0.10(+1.43%)
Jun 30, 2008 6.785 7.099 6.781 6.857 32,079,020 -0.08(-1.19%)
Jun 27, 2008 7.101 7.134 6.837 6.940 24,248,590 -0.02(-0.22%)
Jun 26, 2008 6.977 7.103 6.942 6.955 23,655,764 -0.14(-1.91%)
Jun 25, 2008 6.948 7.233 6.916 7.090 32,892,614 +0.17(+2.49%)
Jun 24, 2008 6.929 7.027 6.842 6.918 38,070,304 -0.06(-0.81%)
Jun 23, 2008 7.118 7.149 6.948 6.975 26,384,604 -0.10(-1.42%)
Jun 20, 2008 7.171 7.190 6.999 7.075 22,662,752 -0.14(-1.90%)
Jun 19, 2008 7.027 7.227 7.020 7.212 18,735,162 +0.19(+2.67%)
Jun 18, 2008 7.038 7.142 6.977 7.025 20,522,764 -0.07(-0.92%)
Jun 17, 2008 7.288 7.328 7.070 7.090 14,820,102 -0.19(-2.60%)
Jun 16, 2008 7.234 7.323 7.088 7.280 23,119,918 +0.07(+1.03%)
Jun 13, 2008 7.136 7.214 7.084 7.206 19,382,728 +0.16(+2.23%)
Jun 12, 2008 6.883 7.159 6.863 7.049 26,981,932 +0.23(+3.42%)
Jun 11, 2008 6.955 7.036 6.794 6.816 20,117,622 -0.22(-3.13%)
Jun 10, 2008 6.927 7.090 6.794 7.036 26,889,752 +0.19(+2.77%)
Jun 09, 2008 6.877 6.948 6.785 6.846 19,140,448 -0.04(-0.60%)
Jun 06, 2008 7.066 7.101 6.850 6.887 26,135,514 -0.29(-4.07%)
Jun 05, 2008 7.086 7.247 7.038 7.179 23,274,782 +0.16(+2.23%)
Jun 04, 2008 6.903 7.099 6.903 7.023 18,325,812 +0.04(+0.59%)
Jun 03, 2008 6.894 7.016 6.892 6.981 21,962,202 +0.10(+1.46%)
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