Financial News

TJX Companies (NY: TJX )

117.77 -0.07 (-0.06%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.057 4.129 4.057 4.105 10,500,911 +0.07(+1.84%)
Jun 27, 2003 4.081 4.092 3.992 4.031 11,943,409 -0.05(-1.23%)
Jun 26, 2003 4.074 4.107 4.048 4.081 13,979,796 -0.02(-0.48%)
Jun 25, 2003 4.146 4.183 4.085 4.101 16,415,016 -0.06(-1.36%)
Jun 24, 2003 4.205 4.242 4.151 4.157 8,752,748 -0.02(-0.37%)
Jun 23, 2003 4.173 4.181 4.135 4.173 13,738,385 +0.02(+0.37%)
Jun 20, 2003 4.140 4.170 4.138 4.157 14,624,629 +0.02(+0.42%)
Jun 19, 2003 4.199 4.199 4.125 4.140 15,684,817 -0.06(-1.40%)
Jun 18, 2003 4.127 4.205 4.096 4.199 11,603,323 +0.07(+1.74%)
Jun 17, 2003 4.199 4.207 4.090 4.127 7,636,108 -0.08(-1.87%)
Jun 16, 2003 4.162 4.205 4.118 4.205 7,300,611 +0.05(+1.21%)
Jun 13, 2003 4.159 4.190 4.079 4.155 8,931,281 +0.00(+0.00%)
Jun 12, 2003 4.220 4.234 4.120 4.155 9,829,458 -0.06(-1.50%)
Jun 11, 2003 4.157 4.229 4.146 4.218 7,983,996 +0.05(+1.15%)
Jun 10, 2003 4.194 4.251 4.135 4.170 6,363,882 -0.02(-0.57%)
Jun 09, 2003 4.227 4.260 4.170 4.194 11,778,185 -0.04(-0.98%)
Jun 06, 2003 4.257 4.321 4.210 4.236 13,193,146 +0.02(+0.41%)
Jun 05, 2003 4.149 4.380 4.127 4.218 15,948,717 +0.07(+1.68%)
Jun 04, 2003 4.096 4.162 4.096 4.149 8,937,707 +0.05(+1.28%)
Jun 03, 2003 4.053 4.118 4.033 4.096 9,056,117 +0.00(+0.00%)
Jun 02, 2003 4.020 4.162 4.009 4.096 15,610,925 +0.13(+3.30%)
May 30, 2003 3.922 3.981 3.918 3.966 10,742,321 +0.09(+2.25%)
May 29, 2003 3.922 3.948 3.857 3.878 18,046,146 -0.03(-0.67%)
May 28, 2003 3.889 3.974 3.881 3.905 14,697,603 +0.04(+0.96%)
May 27, 2003 3.789 3.900 3.789 3.867 20,097,678 +0.02(+0.62%)
May 23, 2003 3.905 3.905 3.844 3.844 9,461,375 -0.07(-1.67%)
May 22, 2003 3.857 3.909 3.802 3.909 23,010,212 +0.06(+1.47%)
May 21, 2003 3.878 3.961 3.848 3.852 13,746,188 -0.03(-0.67%)
May 20, 2003 3.883 3.959 3.852 3.878 15,288,738 +0.03(+0.74%)
May 19, 2003 3.944 3.944 3.837 3.850 11,572,573 -0.09(-2.38%)
May 16, 2003 3.961 3.994 3.942 3.944 18,640,494 -0.02(-0.44%)
May 15, 2003 4.140 4.170 3.939 3.961 35,440,572 -0.25(-6.05%)
May 14, 2003 4.336 4.356 4.181 4.216 20,375,346 -0.10(-2.27%)
May 13, 2003 4.360 4.390 4.240 4.314 16,443,012 -0.04(-1.00%)
May 12, 2003 4.140 4.410 4.138 4.358 18,089,746 +0.19(+4.60%)
May 09, 2003 4.135 4.194 4.116 4.166 8,224,489 +0.03(+0.74%)
May 08, 2003 4.009 4.223 4.005 4.135 15,467,731 +0.17(+4.29%)
May 07, 2003 4.053 4.064 3.961 3.966 18,710,254 -0.13(-3.09%)
May 06, 2003 4.066 4.114 4.037 4.092 15,610,925 +0.02(+0.48%)
May 05, 2003 4.101 4.105 4.046 4.072 9,677,544 -0.03(-0.74%)
May 02, 2003 4.048 4.135 4.040 4.103 16,955,666 +0.05(+1.35%)
May 01, 2003 4.183 4.183 4.013 4.048 19,695,174 -0.15(-3.48%)
Apr 30, 2003 4.166 4.216 4.159 4.194 11,129,221 +0.03(+0.63%)
Apr 29, 2003 4.140 4.214 4.133 4.168 9,527,006 +0.08(+1.86%)
Apr 28, 2003 4.022 4.120 4.022 4.092 9,387,025 +0.09(+2.29%)
Apr 25, 2003 4.016 4.064 3.985 4.000 15,545,295 -0.01(-0.27%)
Apr 24, 2003 4.074 4.077 4.007 4.011 7,515,402 -0.09(-2.18%)
Apr 23, 2003 4.090 4.118 4.040 4.101 6,532,778 -0.02(-0.53%)
Apr 22, 2003 4.031 4.162 4.013 4.122 10,444,000 +0.04(+1.01%)
Apr 21, 2003 4.116 4.133 4.074 4.081 5,910,434 -0.03(-0.85%)
Apr 17, 2003 3.987 4.142 3.987 4.116 7,641,615 +0.11(+2.77%)
Apr 16, 2003 4.151 4.155 4.005 4.005 9,877,648 -0.11(-2.60%)
Apr 15, 2003 4.053 4.135 4.007 4.112 17,471,074 +0.09(+2.22%)
Apr 14, 2003 4.000 4.064 3.963 4.022 16,756,479 -0.10(-2.38%)
Apr 11, 2003 4.129 4.205 4.096 4.120 8,069,821 +0.01(+0.16%)
Apr 10, 2003 3.976 4.114 3.976 4.114 11,176,035 +0.14(+3.45%)
Apr 09, 2003 4.074 4.085 3.966 3.976 12,828,735 -0.12(-2.82%)
Apr 08, 2003 4.107 4.107 4.066 4.092 9,639,909 -0.02(-0.58%)
Apr 07, 2003 4.129 4.149 4.096 4.116 16,818,898 +0.16(+4.08%)
Apr 04, 2003 3.911 3.963 3.894 3.955 11,918,625 +0.05(+1.40%)
Apr 03, 2003 3.867 3.922 3.857 3.900 7,462,163 +0.03(+0.85%)
Apr 02, 2003 3.813 3.876 3.743 3.867 13,284,937 +0.12(+3.32%)
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