Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.928 4.980 4.909 4.965 9,410,703 +0.04(+0.84%)
Oct 28, 2004 4.899 4.961 4.884 4.924 7,321,851 +0.01(+0.25%)
Oct 27, 2004 4.845 4.924 4.808 4.911 11,381,711 +0.06(+1.32%)
Oct 26, 2004 4.795 4.857 4.775 4.847 8,388,735 +0.05(+1.08%)
Oct 25, 2004 4.814 4.826 4.746 4.795 10,676,089 -0.02(-0.34%)
Oct 22, 2004 4.773 4.920 4.773 4.812 18,355,340 +0.06(+1.26%)
Oct 21, 2004 4.669 4.799 4.655 4.752 8,525,416 +0.07(+1.41%)
Oct 20, 2004 4.628 4.710 4.617 4.686 6,210,533 +0.04(+0.76%)
Oct 19, 2004 4.669 4.700 4.648 4.650 9,891,743 -0.00(-0.04%)
Oct 18, 2004 4.586 4.652 4.545 4.652 8,440,896 +0.07(+1.49%)
Oct 15, 2004 4.580 4.628 4.555 4.584 5,573,493 +0.02(+0.55%)
Oct 14, 2004 4.586 4.590 4.549 4.559 6,921,950 -0.05(-0.99%)
Oct 13, 2004 4.586 4.632 4.561 4.605 8,605,590 +0.05(+1.09%)
Oct 12, 2004 4.576 4.584 4.522 4.555 8,530,246 -0.06(-1.26%)
Oct 11, 2004 4.659 4.659 4.584 4.613 6,964,935 -0.02(-0.49%)
Oct 08, 2004 4.588 4.665 4.568 4.636 14,183,913 +0.05(+1.04%)
Oct 07, 2004 4.617 4.730 4.586 4.588 11,700,955 +0.01(+0.32%)
Oct 06, 2004 4.559 4.609 4.541 4.574 8,301,800 +0.01(+0.32%)
Oct 05, 2004 4.659 4.659 4.555 4.559 12,297,908 -0.10(-2.22%)
Oct 04, 2004 4.636 4.741 4.623 4.663 9,489,428 +0.02(+0.40%)
Oct 01, 2004 4.611 4.710 4.609 4.644 9,983,508 +0.08(+1.77%)
Sep 30, 2004 4.551 4.582 4.514 4.563 11,545,921 +0.05(+1.01%)
Sep 29, 2004 4.505 4.551 4.495 4.518 11,187,556 +0.01(+0.28%)
Sep 28, 2004 4.524 4.547 4.497 4.505 9,506,815 -0.02(-0.46%)
Sep 27, 2004 4.541 4.559 4.524 4.526 7,232,501 -0.01(-0.18%)
Sep 24, 2004 4.553 4.576 4.534 4.534 13,607,245 -0.02(-0.45%)
Sep 23, 2004 4.576 4.628 4.555 4.555 13,753,102 -0.02(-0.45%)
Sep 22, 2004 4.638 4.640 4.565 4.576 19,770,446 -0.07(-1.43%)
Sep 21, 2004 4.555 4.690 4.553 4.642 10,739,842 +0.09(+1.91%)
Sep 20, 2004 4.582 4.594 4.541 4.555 8,033,751 -0.03(-0.59%)
Sep 17, 2004 4.663 4.673 4.563 4.582 10,183,941 -0.07(-1.47%)
Sep 16, 2004 4.675 4.679 4.617 4.650 9,952,115 +0.00(+0.00%)
Sep 15, 2004 4.655 4.700 4.634 4.650 8,941,255 -0.00(-0.04%)
Sep 14, 2004 4.603 4.700 4.584 4.652 10,812,770 +0.06(+1.22%)
Sep 13, 2004 4.524 4.605 4.503 4.597 7,161,504 +0.07(+1.46%)
Sep 10, 2004 4.439 4.557 4.431 4.530 5,226,719 +0.09(+2.05%)
Sep 09, 2004 4.493 4.501 4.410 4.439 8,750,481 -0.06(-1.43%)
Sep 08, 2004 4.545 4.574 4.495 4.503 7,855,051 -0.02(-0.50%)
Sep 07, 2004 4.565 4.584 4.514 4.526 10,438,950 -0.04(-0.77%)
Sep 03, 2004 4.493 4.570 4.483 4.561 8,882,815 +0.06(+1.33%)
Sep 02, 2004 4.389 4.508 4.389 4.501 20,031,734 +0.16(+3.77%)
Sep 01, 2004 4.377 4.406 4.309 4.338 9,314,109 -0.04(-0.99%)
Aug 31, 2004 4.346 4.387 4.330 4.381 17,805,234 +0.03(+0.76%)
Aug 30, 2004 4.350 4.371 4.319 4.348 5,031,599 -0.02(-0.57%)
Aug 27, 2004 4.392 4.400 4.352 4.373 9,705,316 -0.02(-0.38%)
Aug 26, 2004 4.418 4.429 4.389 4.389 5,280,812 -0.02(-0.42%)
Aug 25, 2004 4.400 4.416 4.352 4.408 13,926,972 +0.02(+0.42%)
Aug 24, 2004 4.425 4.435 4.367 4.389 10,535,545 +0.00(+0.09%)
Aug 23, 2004 4.408 4.425 4.373 4.385 9,356,611 -0.02(-0.56%)
Aug 20, 2004 4.416 4.416 4.365 4.410 6,845,158 -0.01(-0.14%)
Aug 19, 2004 4.402 4.437 4.365 4.416 10,467,929 +0.01(+0.33%)
Aug 18, 2004 4.431 4.433 4.274 4.402 31,194,658 -0.09(-2.03%)
Aug 17, 2004 4.750 4.752 4.487 4.493 17,275,414 -0.07(-1.59%)
Aug 16, 2004 4.464 4.565 4.449 4.565 10,177,663 +0.09(+2.04%)
Aug 13, 2004 4.514 4.524 4.429 4.474 7,913,008 +0.02(+0.51%)
Aug 12, 2004 4.468 4.503 4.414 4.452 14,257,324 -0.02(-0.55%)
Aug 11, 2004 4.483 4.483 4.389 4.476 6,196,527 -0.01(-0.14%)
Aug 10, 2004 4.431 4.503 4.402 4.483 8,054,036 +0.06(+1.31%)
Aug 09, 2004 4.398 4.441 4.371 4.425 11,176,931 +0.03(+0.61%)
Aug 06, 2004 4.439 4.441 4.348 4.398 14,046,266 -0.05(-1.16%)
Aug 05, 2004 4.663 4.665 4.416 4.450 29,863,106 -0.28(-5.87%)
Aug 04, 2004 4.793 4.799 4.663 4.727 9,792,251 -0.10(-2.06%)
Aug 03, 2004 4.824 4.847 4.799 4.826 7,541,120 -0.02(-0.43%)
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