Financial News

TJX Companies (NY: TJX )

80.19 +0.45 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.13 46.53 45.03 46.34 18,480,260 +1.29(+2.86%)
Nov 29, 2018 46.20 46.26 44.31 45.05 8,538,463 -0.34(-0.75%)
Nov 28, 2018 43.62 45.44 43.55 45.39 12,716,271 +2.18(+5.05%)
Nov 27, 2018 43.49 43.78 42.81 43.21 7,861,857 -0.54(-1.24%)
Nov 26, 2018 43.96 44.43 43.41 43.75 8,062,230 +0.25(+0.57%)
Nov 23, 2018 43.80 44.05 43.09 43.50 4,184,211 -0.28(-0.65%)
Nov 21, 2018 43.78 43.78 43.78 0 -0.63(-1.41%)
Nov 20, 2018 43.63 46.25 43.22 44.41 17,172,524 -2.03(-4.37%)
Nov 19, 2018 48.69 49.04 46.04 46.44 18,173,058 -2.40(-4.91%)
Nov 16, 2018 49.19 49.19 48.25 48.84 14,097,005 -0.93(-1.87%)
Nov 15, 2018 49.34 49.77 48.75 49.77 9,640,861 -0.16(-0.32%)
Nov 14, 2018 51.58 51.76 49.87 49.93 9,679,217 -0.87(-1.71%)
Nov 13, 2018 51.55 51.63 50.69 50.80 8,055,101 -0.77(-1.50%)
Nov 12, 2018 52.96 53.10 51.51 51.57 6,965,992 -1.01(-1.92%)
Nov 09, 2018 52.62 52.75 52.07 52.59 6,912,914 +0.09(+0.18%)
Nov 08, 2018 52.81 52.93 52.17 52.49 6,119,411 +0.11(+0.22%)
Nov 07, 2018 51.99 52.49 51.03 52.38 6,185,203 -51.16(-49.41%)
Nov 06, 2018 104.29 104.89 102.72 103.54 2,942,304 -0.69(-0.66%)
Nov 05, 2018 103.48 104.91 102.69 104.23 3,146,873 +0.75(+0.72%)
Nov 02, 2018 105.04 106.20 103.05 103.48 4,774,518 -0.61(-0.59%)
Nov 01, 2018 103.74 104.80 103.08 104.09 3,492,711 +0.25(+0.24%)
Oct 31, 2018 105.19 105.25 102.89 103.85 5,172,072 -0.27(-0.26%)
Oct 30, 2018 102.93 104.83 102.46 104.12 5,139,856 +1.67(+1.63%)
Oct 29, 2018 101.61 104.14 101.37 102.45 7,552,398 +1.76(+1.75%)
Oct 26, 2018 100.47 101.15 99.36 100.69 4,324,830 +0.04(+0.04%)
Oct 25, 2018 100.64 101.50 99.79 100.65 5,096,899 +0.26(+0.25%)
Oct 24, 2018 100.86 102.82 100.21 100.40 4,067,233 -0.64(-0.64%)
Oct 23, 2018 101.79 102.22 99.37 101.04 4,579,269 -1.64(-1.60%)
Oct 22, 2018 102.71 103.23 102.15 102.69 4,554,704 +1.31(+1.30%)
Oct 19, 2018 103.57 103.70 101.05 101.37 5,090,780 -2.25(-2.17%)
Oct 18, 2018 104.48 104.84 102.71 103.62 3,621,700 -1.10(-1.05%)
Oct 17, 2018 105.39 105.84 103.51 104.72 4,183,237 -1.37(-1.29%)
Oct 16, 2018 104.50 106.31 103.85 106.09 3,277,866 +1.64(+1.58%)
Oct 15, 2018 103.38 105.02 103.06 104.44 2,679,190 +1.01(+0.98%)
Oct 12, 2018 102.77 104.44 102.19 103.43 3,496,876 +1.59(+1.56%)
Oct 11, 2018 102.83 104.42 101.28 101.84 4,248,961 -0.83(-0.81%)
Oct 10, 2018 105.40 105.44 102.44 102.68 3,597,570 -2.61(-2.48%)
Oct 09, 2018 105.07 106.00 104.64 105.28 3,247,545 +0.56(+0.53%)
Oct 08, 2018 104.01 105.06 104.01 104.73 2,733,788 +0.48(+0.46%)
Oct 05, 2018 104.39 105.44 103.72 104.25 2,519,414 +0.02(+0.02%)
Oct 04, 2018 104.16 104.64 103.87 104.23 3,054,507 -0.06(-0.05%)
Oct 03, 2018 104.58 105.09 103.84 104.28 2,782,872 -0.08(-0.07%)
Oct 02, 2018 106.15 106.43 104.29 104.36 3,701,094 -1.71(-1.61%)
Oct 01, 2018 106.61 107.06 106.01 106.07 3,810,875 +0.20(+0.19%)
Sep 28, 2018 105.73 106.55 105.51 105.87 3,597,606 +0.20(+0.19%)
Sep 27, 2018 105.48 106.22 105.28 105.67 2,353,729 +0.07(+0.06%)
Sep 26, 2018 105.14 106.17 104.49 105.61 3,418,824 +1.34(+1.29%)
Sep 25, 2018 104.12 104.56 103.80 104.26 3,688,688 +0.57(+0.55%)
Sep 24, 2018 103.64 104.38 103.06 103.70 2,874,181 +0.01(+0.01%)
Sep 21, 2018 103.99 104.61 103.42 103.69 6,864,242 +0.15(+0.15%)
Sep 20, 2018 103.36 103.68 102.41 103.54 3,324,419 +0.16(+0.16%)
Sep 19, 2018 102.77 103.63 102.25 103.38 2,284,043 +0.29(+0.28%)
Sep 18, 2018 102.00 103.72 101.67 103.08 4,923,327 +1.05(+1.03%)
Sep 17, 2018 101.90 102.54 101.52 102.03 4,200,023 -0.77(-0.75%)
Sep 14, 2018 102.17 102.86 101.43 102.80 4,808,800 -0.20(-0.19%)
Sep 13, 2018 103.86 104.43 102.63 103.00 4,305,344 -1.24(-1.19%)
Sep 12, 2018 104.44 105.03 103.48 104.23 4,371,354 -0.09(-0.09%)
Sep 11, 2018 104.52 104.91 103.69 104.33 3,394,492 -0.40(-0.38%)
Sep 10, 2018 104.53 105.31 104.40 104.73 5,070,947 +0.83(+0.80%)
Sep 07, 2018 104.34 105.03 103.77 103.89 4,554,964 -0.63(-0.61%)
Sep 06, 2018 105.45 105.77 104.38 104.53 4,004,496 -0.50(-0.48%)
Sep 05, 2018 105.32 105.74 104.18 105.03 3,668,543 -0.29(-0.28%)
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