Financial News

TJX Companies (NY: TJX )

72.05 USD -0.39 (-0.53%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.825 5.930 5.825 5.928 8,181,600 +0.12(+2.02%)
May 30, 2006 5.862 5.888 5.795 5.810 7,102,800 -0.08(-1.40%)
May 26, 2006 5.938 5.938 5.862 5.893 7,071,200 -0.04(-0.67%)
May 25, 2006 5.938 5.947 5.880 5.933 6,682,800 +0.00(+0.08%)
May 24, 2006 5.840 5.928 5.802 5.928 19,855,600 +0.06(+1.02%)
May 23, 2006 5.940 5.963 5.867 5.867 11,019,600 -0.08(-1.30%)
May 22, 2006 5.978 5.997 5.865 5.945 7,308,800 -0.04(-0.59%)
May 19, 2006 6.000 6.037 5.930 5.980 10,002,400 +0.02(+0.29%)
May 18, 2006 5.915 6.005 5.883 5.963 10,509,600 +0.06(+0.97%)
May 17, 2006 5.912 5.945 5.848 5.905 11,281,200 -0.03(-0.55%)
May 16, 2006 5.973 6.013 5.872 5.938 13,601,600 -0.03(-0.54%)
May 15, 2006 5.857 6.020 5.825 5.970 10,330,000 +0.11(+1.92%)
May 12, 2006 5.990 6.005 5.855 5.857 11,488,400 -0.13(-2.21%)
May 11, 2006 6.065 6.075 5.968 5.990 8,721,600 -0.11(-1.80%)
May 10, 2006 6.105 6.133 6.072 6.100 5,823,600 -0.04(-0.61%)
May 09, 2006 6.138 6.180 6.128 6.138 6,793,600 -0.01(-0.12%)
May 08, 2006 6.067 6.232 6.062 6.145 10,785,200 +0.05(+0.86%)
May 05, 2006 6.075 6.120 6.053 6.093 8,891,200 +0.08(+1.41%)
May 04, 2006 5.857 6.055 5.857 6.008 16,604,000 +0.16(+2.74%)
May 03, 2006 5.985 5.985 5.832 5.848 23,662,800 -0.13(-2.17%)
May 02, 2006 5.975 6.037 5.933 5.978 17,078,400 +0.00(+0.04%)
May 01, 2006 6.058 6.112 5.965 5.975 8,854,000 -0.06(-0.95%)
Apr 28, 2006 6.070 6.100 6.003 6.032 9,446,800 -0.04(-0.58%)
Apr 27, 2006 6.037 6.098 5.973 6.067 14,807,600 +0.03(+0.46%)
Apr 26, 2006 6.088 6.147 6.032 6.040 9,854,800 -0.04(-0.58%)
Apr 25, 2006 6.067 6.135 6.043 6.075 4,908,400 +0.01(+0.12%)
Apr 24, 2006 6.105 6.138 6.022 6.067 5,651,600 -0.06(-0.98%)
Apr 21, 2006 6.195 6.195 6.105 6.128 8,830,400 -0.01(-0.20%)
Apr 20, 2006 6.098 6.188 6.082 6.140 3,664,000 +0.03(+0.45%)
Apr 19, 2006 6.090 6.128 6.053 6.112 5,281,200 +0.01(+0.12%)
Apr 18, 2006 6.003 6.122 6.003 6.105 5,177,600 +0.11(+1.79%)
Apr 17, 2006 6.043 6.070 5.987 5.997 7,752,400 -0.06(-0.99%)
Apr 13, 2006 6.053 6.088 6.037 6.058 5,399,600 +0.00(+0.08%)
Apr 12, 2006 6.062 6.098 6.032 6.053 7,163,200 -0.00(-0.04%)
Apr 11, 2006 6.100 6.103 6.045 6.055 10,992,400 -0.05(-0.78%)
Apr 10, 2006 6.110 6.125 6.070 6.103 13,025,600 -0.01(-0.25%)
Apr 07, 2006 6.147 6.180 6.070 6.117 9,835,600 -0.03(-0.45%)
Apr 06, 2006 6.095 6.160 6.075 6.145 14,713,600 +0.05(+0.82%)
Apr 05, 2006 6.112 6.140 6.080 6.095 10,434,000 -0.03(-0.41%)
Apr 04, 2006 6.100 6.192 6.075 6.120 26,366,400 +0.02(+0.37%)
Apr 03, 2006 6.202 6.232 6.027 6.098 21,766,400 -0.11(-1.73%)
Mar 31, 2006 6.275 6.327 6.198 6.205 15,727,200 -0.07(-1.08%)
Mar 30, 2006 6.305 6.355 6.263 6.272 10,286,000 -0.05(-0.87%)
Mar 29, 2006 6.250 6.327 6.215 6.327 10,693,600 +0.10(+1.61%)
Mar 28, 2006 6.300 6.300 6.223 6.228 12,021,200 -0.08(-1.19%)
Mar 27, 2006 6.298 6.400 6.277 6.303 11,692,000 -0.02(-0.32%)
Mar 24, 2006 6.457 6.465 6.293 6.322 14,419,600 -0.16(-2.43%)
Mar 23, 2006 6.495 6.570 6.473 6.480 14,936,800 +0.01(+0.19%)
Mar 22, 2006 6.463 6.500 6.372 6.468 10,966,000 -0.01(-0.23%)
Mar 21, 2006 6.423 6.500 6.375 6.482 12,028,800 +0.06(+1.01%)
Mar 20, 2006 6.383 6.430 6.378 6.418 8,426,800 +0.04(+0.55%)
Mar 17, 2006 6.362 6.412 6.350 6.383 14,190,000 +0.04(+0.59%)
Mar 16, 2006 6.338 6.357 6.320 6.345 7,345,200 +0.00(+0.08%)
Mar 15, 2006 6.338 6.357 6.315 6.340 9,919,600 +0.02(+0.28%)
Mar 14, 2006 6.255 6.330 6.240 6.322 5,528,000 +0.06(+0.92%)
Mar 13, 2006 6.255 6.298 6.250 6.265 4,646,000 +0.00(+0.00%)
Mar 10, 2006 6.213 6.277 6.200 6.265 8,408,800 +0.05(+0.80%)
Mar 09, 2006 6.195 6.237 6.145 6.215 12,728,000 +0.02(+0.32%)
Mar 08, 2006 6.025 6.215 6.025 6.195 17,578,800 +0.14(+2.27%)
Mar 07, 2006 6.013 6.058 5.978 6.058 9,603,600 +0.05(+0.92%)
Mar 06, 2006 6.050 6.060 5.965 6.003 3,292,400 -0.05(-0.83%)
Mar 03, 2006 6.043 6.140 6.015 6.053 7,922,000 -0.01(-0.25%)
Mar 02, 2006 6.075 6.135 6.030 6.067 9,292,800 -0.06(-0.98%)
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