Financial News

TJX Companies (NY: TJX )

77.37 -1.31 (-1.66%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.777 9.811 9.663 9.676 6,984,112 -0.17(-1.71%)
May 27, 2005 9.790 9.912 9.790 9.845 2,684,210 +0.05(+0.56%)
May 26, 2005 9.841 9.845 9.748 9.790 5,178,603 +0.00(+0.00%)
May 25, 2005 9.706 9.832 9.693 9.790 6,702,586 +0.04(+0.39%)
May 24, 2005 9.782 9.807 9.727 9.752 4,465,784 -0.05(-0.52%)
May 23, 2005 9.858 9.946 9.803 9.803 5,262,729 -0.12(-1.19%)
May 20, 2005 10.07 10.08 9.917 9.921 3,481,392 -0.09(-0.93%)
May 19, 2005 10.02 10.07 9.976 10.01 2,968,816 -0.01(-0.08%)
May 18, 2005 9.950 10.04 9.845 10.02 5,913,698 +0.16(+1.67%)
May 17, 2005 9.773 9.917 9.706 9.858 8,044,572 +0.07(+0.69%)
May 16, 2005 9.579 9.815 9.541 9.790 5,264,862 +0.22(+2.34%)
May 13, 2005 9.718 9.739 9.478 9.566 4,449,196 -0.10(-1.00%)
May 12, 2005 9.541 9.790 9.499 9.663 7,701,670 +0.13(+1.33%)
May 11, 2005 9.512 9.579 9.410 9.537 4,935,941 +0.03(+0.27%)
May 10, 2005 9.588 9.588 9.486 9.512 5,313,678 -0.13(-1.36%)
May 09, 2005 9.617 9.689 9.558 9.642 4,052,737 +0.03(+0.31%)
May 06, 2005 9.739 9.777 9.613 9.613 5,257,989 -0.09(-0.96%)
May 05, 2005 9.765 9.917 9.672 9.706 5,555,392 -0.08(-0.78%)
May 04, 2005 9.676 9.807 9.663 9.782 5,538,093 +0.12(+1.27%)
May 03, 2005 9.571 9.689 9.550 9.659 5,591,887 +0.11(+1.10%)
May 02, 2005 9.579 9.680 9.490 9.554 5,022,674 -0.00(-0.04%)
Apr 29, 2005 9.735 9.777 9.499 9.558 6,908,517 -0.16(-1.69%)
Apr 28, 2005 9.773 9.811 9.693 9.723 5,327,897 -0.03(-0.35%)
Apr 27, 2005 9.735 9.832 9.642 9.756 5,144,242 +0.02(+0.22%)
Apr 26, 2005 9.718 9.803 9.668 9.735 3,772,870 +0.04(+0.39%)
Apr 25, 2005 9.588 9.761 9.558 9.697 3,790,880 +0.12(+1.28%)
Apr 22, 2005 9.777 9.777 9.524 9.575 5,903,982 -0.19(-1.99%)
Apr 21, 2005 9.663 9.777 9.642 9.769 5,493,305 +0.20(+2.12%)
Apr 20, 2005 9.748 9.752 9.512 9.566 9,374,947 -0.18(-1.86%)
Apr 19, 2005 9.832 9.900 9.735 9.748 7,283,410 -0.06(-0.60%)
Apr 18, 2005 9.828 9.904 9.761 9.807 4,905,608 -0.01(-0.13%)
Apr 15, 2005 9.963 9.993 9.815 9.820 4,764,135 -0.16(-1.61%)
Apr 14, 2005 10.06 10.11 9.976 9.980 3,995,389 -0.10(-1.01%)
Apr 13, 2005 10.12 10.17 10.05 10.08 5,008,929 -0.04(-0.42%)
Apr 12, 2005 10.06 10.15 9.984 10.12 5,859,905 +0.03(+0.33%)
Apr 11, 2005 10.20 10.24 10.06 10.09 3,538,266 -0.11(-1.12%)
Apr 08, 2005 10.26 10.29 10.16 10.20 3,053,416 -0.06(-0.58%)
Apr 07, 2005 10.23 10.26 10.08 10.26 6,059,437 +0.03(+0.33%)
Apr 06, 2005 10.36 10.36 10.20 10.23 4,255,824 -0.13(-1.26%)
Apr 05, 2005 10.23 10.43 10.23 10.36 4,709,631 +0.13(+1.28%)
Apr 04, 2005 10.23 10.30 10.07 10.23 4,180,466 +0.01(+0.08%)
Apr 01, 2005 10.46 10.47 10.14 10.22 8,247,423 -0.17(-1.66%)
Mar 31, 2005 10.38 10.45 10.30 10.39 5,474,347 +0.02(+0.20%)
Mar 30, 2005 10.35 10.42 10.31 10.37 4,975,516 +0.02(+0.20%)
Mar 29, 2005 10.38 10.49 10.34 10.35 4,696,123 -0.04(-0.37%)
Mar 28, 2005 10.20 10.44 10.20 10.39 2,882,557 +0.19(+1.86%)
Mar 24, 2005 10.20 10.28 10.16 10.20 3,720,973 -0.00(-0.04%)
Mar 23, 2005 10.21 10.29 10.16 10.20 5,480,272 -0.05(-0.49%)
Mar 22, 2005 10.28 10.44 10.25 10.25 4,428,342 -0.06(-0.57%)
Mar 21, 2005 10.35 10.38 10.25 10.31 3,555,565 -0.03(-0.33%)
Mar 18, 2005 10.34 10.42 10.25 10.35 6,336,697 +0.01(+0.12%)
Mar 17, 2005 10.38 10.46 10.28 10.33 3,378,071 +0.00(+0.00%)
Mar 16, 2005 10.42 10.49 10.30 10.33 4,297,295 -0.12(-1.13%)
Mar 15, 2005 10.46 10.51 10.40 10.45 4,142,550 +0.06(+0.61%)
Mar 14, 2005 10.50 10.55 10.33 10.39 5,284,057 -0.08(-0.81%)
Mar 11, 2005 10.42 10.50 10.36 10.47 7,609,961 +0.09(+0.89%)
Mar 10, 2005 10.38 10.46 10.36 10.38 3,380,915 +0.02(+0.16%)
Mar 09, 2005 10.25 10.42 10.25 10.36 6,450,208 +0.09(+0.90%)
Mar 08, 2005 10.47 10.47 10.25 10.27 6,014,886 -0.19(-1.86%)
Mar 07, 2005 10.50 10.57 10.41 10.47 3,569,783 +0.02(+0.20%)
Mar 04, 2005 10.42 10.56 10.38 10.44 4,821,482 +0.03(+0.32%)
Mar 03, 2005 10.39 10.55 10.31 10.41 7,449,055 +0.11(+1.02%)
Mar 02, 2005 10.26 10.39 10.22 10.30 5,917,015 -0.04(-0.37%)
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