Financial News

TJX Companies (NY: TJX )

65.20 USD -0.20 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.037 8.188 7.945 8.000 20,100,028 -0.15(-1.90%)
Feb 28, 2008 8.130 8.268 8.117 8.155 19,281,488 -0.06(-0.76%)
Feb 27, 2008 8.293 8.322 8.148 8.217 25,655,344 -0.11(-1.32%)
Feb 26, 2008 8.152 8.352 8.140 8.328 25,893,800 +0.12(+1.46%)
Feb 25, 2008 8.125 8.238 8.030 8.207 30,499,724 +0.09(+1.11%)
Feb 22, 2008 7.865 8.125 7.838 8.117 36,826,184 +0.33(+4.20%)
Feb 21, 2008 7.838 7.982 7.780 7.790 31,034,676 -0.00(-0.06%)
Feb 20, 2008 7.452 7.945 7.452 7.795 40,065,548 +0.36(+4.88%)
Feb 19, 2008 7.532 7.625 7.412 7.433 16,492,468 -0.08(-1.03%)
Feb 18, 2008 7.450 7.527 7.360 7.510 0 +0.00(+0.00%)
Feb 15, 2008 7.450 7.527 7.360 7.510 17,006,040 +0.03(+0.43%)
Feb 14, 2008 7.740 7.810 7.455 7.478 19,906,100 -0.27(-3.52%)
Feb 13, 2008 7.750 7.793 7.590 7.750 18,487,284 +0.08(+1.08%)
Feb 12, 2008 7.787 7.817 7.600 7.668 20,154,416 -0.06(-0.74%)
Feb 11, 2008 7.570 7.782 7.495 7.725 16,826,236 +0.14(+1.85%)
Feb 08, 2008 7.835 7.902 7.580 7.585 24,652,208 -0.23(-2.97%)
Feb 07, 2008 7.662 7.930 7.662 7.817 30,453,088 +0.10(+1.26%)
Feb 06, 2008 7.817 7.920 7.680 7.720 22,201,480 -0.06(-0.77%)
Feb 05, 2008 7.737 7.982 7.737 7.780 31,498,540 -0.08(-1.02%)
Feb 04, 2008 8.075 8.133 7.782 7.860 20,392,484 -0.17(-2.06%)
Feb 01, 2008 7.907 8.047 7.830 8.025 29,752,204 +0.12(+1.55%)
Jan 31, 2008 7.702 8.000 7.640 7.902 47,864,676 +0.09(+1.18%)
Jan 30, 2008 7.950 7.973 7.763 7.810 35,641,328 -0.14(-1.76%)
Jan 29, 2008 7.912 7.980 7.610 7.950 32,110,736 +0.10(+1.31%)
Jan 28, 2008 7.580 7.867 7.530 7.848 23,433,720 +0.29(+3.87%)
Jan 25, 2008 7.817 7.820 7.492 7.555 24,260,504 -0.21(-2.64%)
Jan 24, 2008 7.987 7.987 7.740 7.760 47,484,020 -0.18(-2.24%)
Jan 23, 2008 7.412 7.975 7.360 7.938 54,874,268 +0.51(+6.87%)
Jan 22, 2008 6.860 7.450 6.837 7.428 36,247,860 +0.21(+2.87%)
Jan 21, 2008 7.335 7.423 7.067 7.220 0 +0.00(+0.00%)
Jan 18, 2008 7.335 7.423 7.067 7.220 26,745,944 -0.04(-0.55%)
Jan 17, 2008 7.185 7.375 7.180 7.260 38,951,276 +0.10(+1.47%)
Jan 16, 2008 7.037 7.250 7.025 7.155 25,689,804 +0.07(+0.99%)
Jan 15, 2008 7.085 7.162 7.020 7.085 21,244,948 -0.08(-1.05%)
Jan 14, 2008 7.152 7.168 6.982 7.160 17,811,820 +0.09(+1.31%)
Jan 11, 2008 7.035 7.207 6.952 7.067 27,530,996 -0.04(-0.63%)
Jan 10, 2008 6.617 7.215 6.617 7.112 44,342,376 +0.46(+6.87%)
Jan 09, 2008 6.657 6.684 6.372 6.655 24,628,840 +0.01(+0.11%)
Jan 08, 2008 6.893 6.938 6.633 6.647 21,357,872 -0.22(-3.27%)
Jan 07, 2008 6.815 6.968 6.735 6.872 19,704,940 +0.06(+0.84%)
Jan 04, 2008 6.920 6.982 6.770 6.815 23,145,188 -0.16(-2.26%)
Jan 03, 2008 7.045 7.125 6.952 6.973 14,970,480 -0.04(-0.53%)
Jan 02, 2008 7.175 7.218 6.907 7.010 16,606,780 -0.17(-2.40%)
Jan 01, 2008 7.098 7.303 7.080 7.183 0 +0.00(+0.00%)
Dec 31, 2007 7.098 7.303 7.080 7.183 10,902,032 +0.05(+0.67%)
Dec 28, 2007 7.220 7.275 7.128 7.135 8,527,476 -0.04(-0.59%)
Dec 27, 2007 7.232 7.300 7.178 7.178 10,572,816 -0.09(-1.20%)
Dec 26, 2007 7.340 7.370 7.140 7.265 7,590,144 -0.14(-1.89%)
Dec 24, 2007 7.277 7.457 7.277 7.405 3,187,208 +0.07(+0.89%)
Dec 21, 2007 7.298 7.390 7.255 7.340 17,333,644 +0.12(+1.63%)
Dec 20, 2007 7.160 7.250 7.050 7.223 12,577,512 +0.09(+1.23%)
Dec 19, 2007 7.425 7.425 7.100 7.135 15,093,536 -0.22(-2.99%)
Dec 18, 2007 7.295 7.455 7.190 7.355 20,430,860 +0.13(+1.76%)
Dec 17, 2007 7.188 7.367 7.160 7.228 11,889,448 +0.00(+0.03%)
Dec 14, 2007 7.345 7.402 7.218 7.225 12,324,280 -0.20(-2.73%)
Dec 13, 2007 7.535 7.590 7.270 7.428 19,441,700 -0.12(-1.66%)
Dec 12, 2007 7.647 7.735 7.435 7.553 16,156,368 +0.09(+1.17%)
Dec 11, 2007 7.718 7.785 7.425 7.465 23,066,936 -0.26(-3.33%)
Dec 10, 2007 7.715 7.747 7.615 7.723 12,277,504 +0.01(+0.16%)
Dec 07, 2007 7.492 7.732 7.492 7.710 18,228,044 +0.21(+2.77%)
Dec 06, 2007 7.312 7.612 7.180 7.503 24,849,204 +0.25(+3.48%)
Dec 05, 2007 7.290 7.383 7.197 7.250 14,658,460 +0.00(+0.00%)
Dec 04, 2007 7.088 7.300 7.010 7.250 19,758,600 +0.09(+1.29%)
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