Financial News

TJX Companies (NY: TJX )

71.10 USD +0.40 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.180 7.310 6.933 6.938 23,396,480 -0.13(-1.84%)
Jul 30, 2007 6.860 7.077 6.815 7.067 20,710,104 +0.24(+3.52%)
Jul 27, 2007 6.910 6.963 6.787 6.827 18,498,472 -0.07(-1.01%)
Jul 26, 2007 7.067 7.117 6.827 6.897 30,450,804 -0.21(-2.99%)
Jul 25, 2007 7.220 7.300 7.080 7.110 17,466,876 -0.07(-1.04%)
Jul 24, 2007 7.287 7.365 7.160 7.185 18,358,672 -0.14(-1.91%)
Jul 23, 2007 7.418 7.468 7.310 7.325 13,730,768 -0.04(-0.54%)
Jul 20, 2007 7.393 7.492 7.327 7.365 16,994,444 -0.03(-0.37%)
Jul 19, 2007 7.378 7.425 7.340 7.393 8,122,000 +0.02(+0.31%)
Jul 18, 2007 7.362 7.455 7.270 7.370 17,791,600 -0.04(-0.47%)
Jul 17, 2007 7.357 7.548 7.343 7.405 23,892,432 +0.06(+0.78%)
Jul 16, 2007 7.370 7.378 7.290 7.348 10,564,400 -0.05(-0.71%)
Jul 13, 2007 7.150 7.410 7.105 7.400 23,873,480 +0.25(+3.42%)
Jul 12, 2007 7.160 7.210 6.997 7.155 28,245,532 +0.16(+2.25%)
Jul 11, 2007 7.005 7.050 6.915 6.997 20,765,400 -0.02(-0.25%)
Jul 10, 2007 7.325 7.343 7.005 7.015 26,573,772 -0.29(-3.97%)
Jul 09, 2007 7.037 7.362 7.008 7.305 33,716,780 +0.26(+3.69%)
Jul 06, 2007 6.982 7.075 6.952 7.045 10,080,596 +0.04(+0.57%)
Jul 05, 2007 6.945 7.015 6.902 7.005 10,740,304 +0.11(+1.60%)
Jul 03, 2007 6.907 6.938 6.878 6.895 4,485,148 +0.01(+0.22%)
Jul 02, 2007 6.912 6.955 6.860 6.880 8,102,720 +0.00(+0.07%)
Jun 29, 2007 6.875 6.985 6.835 6.875 18,493,868 +0.01(+0.15%)
Jun 28, 2007 6.810 6.880 6.750 6.865 15,186,552 +0.06(+0.88%)
Jun 27, 2007 6.590 6.827 6.585 6.805 11,528,684 +0.11(+1.61%)
Jun 26, 2007 6.768 6.780 6.683 6.697 11,048,400 -0.03(-0.41%)
Jun 25, 2007 7.032 7.032 6.683 6.725 19,028,320 -0.11(-1.61%)
Jun 22, 2007 6.857 6.893 6.825 6.835 12,572,800 -0.07(-0.94%)
Jun 21, 2007 6.895 6.928 6.812 6.900 11,644,800 +0.01(+0.07%)
Jun 20, 2007 7.050 7.067 6.885 6.895 15,766,400 -0.15(-2.13%)
Jun 19, 2007 7.022 7.053 6.982 7.045 11,712,400 -0.04(-0.63%)
Jun 18, 2007 7.250 7.250 7.080 7.090 11,926,800 -0.08(-1.08%)
Jun 15, 2007 7.215 7.250 7.155 7.168 14,350,800 -0.00(-0.03%)
Jun 14, 2007 7.117 7.190 7.088 7.170 14,168,400 +0.05(+0.77%)
Jun 13, 2007 6.973 7.117 6.918 7.115 18,948,000 +0.18(+2.63%)
Jun 12, 2007 6.963 7.000 6.885 6.933 15,796,000 -0.06(-0.89%)
Jun 11, 2007 7.055 7.062 6.952 6.995 8,573,600 -0.06(-0.85%)
Jun 08, 2007 6.935 7.090 6.918 7.055 22,387,200 +0.12(+1.73%)
Jun 07, 2007 7.062 7.135 6.900 6.935 21,397,600 -0.19(-2.70%)
Jun 06, 2007 7.100 7.162 7.003 7.128 17,885,288 +0.02(+0.25%)
Jun 05, 2007 7.150 7.170 7.075 7.110 11,238,296 -0.06(-0.80%)
Jun 04, 2007 7.050 7.185 7.027 7.168 13,742,384 +0.14(+1.96%)
Jun 01, 2007 6.995 7.100 6.985 7.030 13,484,800 +0.04(+0.54%)
May 31, 2007 6.975 6.997 6.880 6.992 12,372,800 +0.06(+0.87%)
May 30, 2007 6.855 6.940 6.850 6.933 11,424,400 +0.07(+1.02%)
May 29, 2007 6.857 6.938 6.840 6.862 11,078,800 -0.01(-0.18%)
May 25, 2007 6.925 6.945 6.812 6.875 14,831,600 -0.05(-0.69%)
May 24, 2007 7.015 7.037 6.888 6.923 14,910,800 -0.11(-1.63%)
May 23, 2007 7.000 7.082 6.985 7.037 12,226,400 +0.04(+0.64%)
May 22, 2007 7.065 7.088 6.985 6.992 10,902,000 -0.08(-1.10%)
May 21, 2007 7.050 7.088 7.003 7.070 13,226,000 -0.01(-0.18%)
May 18, 2007 6.933 7.085 6.900 7.082 13,305,800 +0.20(+2.91%)
May 17, 2007 6.875 6.925 6.838 6.883 12,399,360 -0.02(-0.33%)
May 16, 2007 6.938 6.947 6.843 6.905 16,399,112 -0.03(-0.47%)
May 15, 2007 6.805 7.055 6.902 6.938 19,747,680 -0.16(-2.19%)
May 14, 2007 7.045 7.162 7.062 7.093 11,384,600 +0.05(+0.67%)
May 11, 2007 7.130 7.155 6.995 7.045 14,463,200 -0.10(-1.37%)
May 10, 2007 7.037 7.263 7.000 7.143 17,698,400 +0.11(+1.53%)
May 09, 2007 6.920 7.055 6.910 7.035 18,604,400 +0.12(+1.70%)
May 08, 2007 7.025 7.055 6.902 6.918 14,740,800 -0.14(-1.98%)
May 07, 2007 6.992 7.077 6.975 7.058 7,585,192 +0.05(+0.68%)
May 04, 2007 7.050 7.060 6.987 7.010 9,830,000 -0.01(-0.18%)
May 03, 2007 7.095 7.110 7.008 7.022 13,736,400 -0.07(-1.02%)
May 02, 2007 7.045 7.117 7.032 7.095 11,242,024 +0.05(+0.78%)
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