Financial News

TJX Companies (NY: TJX )

65.76 USD +0.99 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.308 6.408 6.270 6.383 14,870,000 +0.17(+2.74%)
Jan 30, 2006 6.237 6.272 6.210 6.213 8,977,600 -0.01(-0.16%)
Jan 27, 2006 6.152 6.245 6.135 6.223 17,678,400 +0.07(+1.18%)
Jan 26, 2006 6.147 6.237 6.115 6.150 8,938,000 +0.01(+0.08%)
Jan 25, 2006 6.088 6.162 6.060 6.145 7,184,400 +0.09(+1.44%)
Jan 24, 2006 6.037 6.117 6.000 6.058 11,809,200 +0.07(+1.13%)
Jan 23, 2006 5.875 6.100 5.875 5.990 6,768,400 -0.05(-0.91%)
Jan 20, 2006 6.188 6.200 6.030 6.045 8,894,400 -0.11(-1.75%)
Jan 19, 2006 6.162 6.183 6.115 6.152 6,190,000 +0.01(+0.12%)
Jan 18, 2006 6.120 6.245 6.099 6.145 8,489,600 -0.01(-0.16%)
Jan 17, 2006 6.180 6.202 6.122 6.155 6,938,800 -0.07(-1.12%)
Jan 13, 2006 6.245 6.272 6.178 6.225 8,222,800 -0.01(-0.16%)
Jan 12, 2006 6.275 6.317 6.202 6.235 10,852,400 -0.06(-0.95%)
Jan 11, 2006 6.250 6.370 6.240 6.295 13,517,200 +0.04(+0.72%)
Jan 10, 2006 6.232 6.250 6.213 6.250 13,235,200 +0.02(+0.28%)
Jan 09, 2006 6.152 6.250 6.100 6.232 14,458,000 +0.10(+1.67%)
Jan 06, 2006 6.112 6.138 6.055 6.130 19,462,400 +0.08(+1.32%)
Jan 05, 2006 6.112 6.170 6.002 6.050 23,384,800 -0.03(-0.49%)
Jan 04, 2006 5.787 6.110 5.781 6.080 32,834,000 +0.29(+5.05%)
Jan 03, 2006 5.800 5.808 5.643 5.787 11,716,800 -0.02(-0.34%)
Dec 30, 2005 5.745 5.840 5.745 5.808 5,990,400 +0.02(+0.30%)
Dec 29, 2005 5.753 5.827 5.740 5.790 3,944,800 +0.05(+0.83%)
Dec 28, 2005 5.700 5.790 5.695 5.742 6,000,400 +0.05(+0.97%)
Dec 27, 2005 5.720 5.785 5.675 5.688 6,425,600 -0.02(-0.39%)
Dec 23, 2005 5.700 5.753 5.700 5.710 7,025,600 +0.02(+0.40%)
Dec 22, 2005 5.720 5.720 5.655 5.688 7,178,800 +0.01(+0.22%)
Dec 21, 2005 5.713 5.737 5.652 5.675 10,328,000 +0.01(+0.18%)
Dec 20, 2005 5.702 5.715 5.640 5.665 10,841,600 -0.05(-0.83%)
Dec 19, 2005 5.735 5.782 5.697 5.713 7,903,600 -0.06(-1.04%)
Dec 16, 2005 5.925 5.925 5.760 5.772 10,700,400 -0.10(-1.66%)
Dec 15, 2005 5.870 5.875 5.790 5.870 9,590,000 +0.00(+0.04%)
Dec 14, 2005 5.805 5.910 5.790 5.867 9,706,000 +0.06(+1.08%)
Dec 13, 2005 5.725 5.820 5.678 5.805 6,024,800 +0.08(+1.40%)
Dec 12, 2005 5.745 5.796 5.715 5.725 4,194,400 -0.00(-0.04%)
Dec 09, 2005 5.657 5.775 5.650 5.728 10,972,400 +0.07(+1.19%)
Dec 08, 2005 5.575 5.660 5.572 5.660 10,136,000 +0.08(+1.43%)
Dec 07, 2005 5.605 5.633 5.505 5.580 6,433,600 -0.03(-0.49%)
Dec 06, 2005 5.580 5.662 5.575 5.607 7,177,600 +0.04(+0.67%)
Dec 05, 2005 5.440 5.601 5.367 5.570 6,146,000 -0.04(-0.62%)
Dec 02, 2005 5.582 5.662 5.577 5.605 6,958,400 +0.00(+0.04%)
Dec 01, 2005 5.603 5.645 5.515 5.603 7,984,000 +0.00(+0.00%)
Nov 30, 2005 5.680 5.700 5.567 5.603 15,888,400 -0.08(-1.45%)
Nov 29, 2005 5.730 5.745 5.678 5.685 7,154,000 +0.01(+0.22%)
Nov 28, 2005 5.725 5.725 5.628 5.673 11,791,600 -0.05(-0.92%)
Nov 25, 2005 5.713 5.732 5.593 5.725 3,887,600 +0.04(+0.79%)
Nov 23, 2005 5.688 5.705 5.650 5.680 5,816,800 -0.01(-0.13%)
Nov 22, 2005 5.660 5.692 5.625 5.688 6,868,000 +0.01(+0.26%)
Nov 21, 2005 5.603 5.692 5.575 5.673 8,406,400 +0.06(+0.98%)
Nov 18, 2005 5.617 5.628 5.550 5.617 9,922,000 +0.06(+1.13%)
Nov 17, 2005 5.543 5.582 5.503 5.555 11,587,200 +0.05(+0.86%)
Nov 16, 2005 5.475 5.535 5.452 5.508 9,455,600 +0.03(+0.59%)
Nov 15, 2005 5.532 5.612 5.447 5.475 16,735,600 -0.06(-1.04%)
Nov 14, 2005 5.550 5.562 5.482 5.532 16,945,200 -0.02(-0.32%)
Nov 11, 2005 5.575 5.725 5.495 5.550 9,344,400 -0.03(-0.49%)
Nov 10, 2005 5.525 5.595 5.487 5.577 12,360,400 +0.07(+1.36%)
Nov 09, 2005 5.530 5.550 5.457 5.503 9,702,800 -0.02(-0.45%)
Nov 08, 2005 5.513 5.537 5.440 5.527 9,886,400 -0.02(-0.27%)
Nov 07, 2005 5.558 5.612 5.513 5.543 36,664,000 -0.01(-0.27%)
Nov 04, 2005 5.492 5.577 5.460 5.558 15,273,200 +0.07(+1.18%)
Nov 03, 2005 5.412 5.530 5.383 5.492 24,922,800 -0.04(-0.68%)
Nov 02, 2005 5.388 5.548 5.375 5.530 19,315,200 +0.15(+2.79%)
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