Financial News

TJX Companies (NY: TJX )

72.43 USD +1.53 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.92 42.38 41.08 41.34 30,069,166 +2.69(+6.95%)
Feb 27, 2018 39.85 40.12 38.65 38.65 10,683,476 -0.77(-1.95%)
Feb 26, 2018 39.26 39.49 38.78 39.42 9,020,790 +0.44(+1.14%)
Feb 23, 2018 38.42 38.99 38.30 38.98 6,448,762 +0.78(+2.04%)
Feb 22, 2018 38.20 5,683,020 +0.28(+0.74%)
Feb 21, 2018 38.27 38.56 37.90 37.92 7,270,070 -0.27(-0.69%)
Feb 20, 2018 38.64 38.78 38.09 38.19 7,274,790 -0.75(-1.94%)
Feb 16, 2018 38.94 38.94 38.94 0 -0.05(-0.13%)
Feb 15, 2018 38.58 38.99 38.08 38.99 9,647,280 +0.71(+1.84%)
Feb 14, 2018 37.54 38.47 37.49 38.28 8,596,642 +0.51(+1.35%)
Feb 13, 2018 37.76 38.10 37.51 37.78 6,666,676 -0.08(-0.21%)
Feb 12, 2018 38.12 38.19 37.27 37.85 10,206,788 +0.03(+0.09%)
Feb 09, 2018 37.29 38.12 36.41 37.82 15,881,990 +0.64(+1.72%)
Feb 08, 2018 38.40 37.17 37.18 10,939,816 -0.92(-2.41%)
Feb 07, 2018 38.12 38.33 37.88 38.10 12,024,262 +0.10(+0.28%)
Feb 06, 2018 37.00 38.26 36.69 37.99 11,889,840 -0.75(-1.92%)
Feb 05, 2018 39.04 39.47 38.11 38.74 7,343,374 -0.49(-1.26%)
Feb 02, 2018 39.65 39.99 38.96 39.24 11,470,152 -0.81(-2.03%)
Feb 01, 2018 40.03 40.37 39.78 40.05 6,082,078 -0.11(-0.27%)
Jan 31, 2018 40.20 40.54 39.88 40.16 11,269,990 -0.01(-0.04%)
Jan 30, 2018 40.40 40.73 39.99 40.17 9,984,342 -0.24(-0.59%)
Jan 29, 2018 40.10 40.62 40.10 40.42 7,802,194 +0.16(+0.40%)
Jan 26, 2018 39.86 40.28 39.40 40.26 7,546,494 +0.62(+1.58%)
Jan 25, 2018 39.79 39.84 39.69 39.63 4,852,592 +0.01(+0.01%)
Jan 24, 2018 39.60 39.93 39.33 39.62 6,890,646 -0.03(-0.09%)
Jan 23, 2018 39.58 39.78 39.34 39.66 7,822,618 -0.07(-0.18%)
Jan 22, 2018 39.47 39.79 39.15 39.73 8,736,672 +0.28(+0.72%)
Jan 19, 2018 38.79 39.45 38.56 39.45 9,128,304 +0.82(+2.12%)
Jan 18, 2018 38.37 38.95 38.33 38.62 5,074,728 +0.33(+0.87%)
Jan 17, 2018 38.36 38.62 38.04 38.29 7,594,966 -0.00(-0.01%)
Jan 16, 2018 39.38 39.38 38.15 38.29 7,602,574 -0.85(-2.16%)
Jan 12, 2018 39.14 39.14 39.14 0 +0.70(+1.82%)
Jan 11, 2018 38.08 38.50 37.88 38.44 5,397,794 +0.31(+0.80%)
Jan 10, 2018 38.28 37.60 38.13 6,656,886 +0.38(+1.02%)
Jan 09, 2018 37.84 38.03 37.53 37.75 8,376,492 -0.08(-0.20%)
Jan 08, 2018 38.58 38.68 37.66 37.83 7,883,340 -0.75(-1.94%)
Jan 05, 2018 37.76 38.60 37.76 38.58 7,728,992 +0.86(+2.28%)
Jan 04, 2018 37.62 37.79 37.13 37.72 7,599,466 +0.06(+0.16%)
Jan 03, 2018 38.01 38.08 37.42 37.65 9,258,822 -0.69(-1.80%)
Jan 02, 2018 38.43 38.78 38.23 38.35 6,881,354 +0.12(+0.30%)
Dec 29, 2017 38.23 38.23 38.23 0 +0.04(+0.10%)
Dec 28, 2017 38.51 38.55 38.04 38.19 4,520,466 -0.30(-0.77%)
Dec 27, 2017 38.72 38.82 38.42 38.49 4,209,078 -0.24(-0.62%)
Dec 26, 2017 38.20 38.74 38.17 38.72 4,436,186 +0.60(+1.57%)
Dec 22, 2017 38.24 38.25 37.88 38.12 5,992,904 -0.03(-0.07%)
Dec 21, 2017 37.69 38.33 37.65 38.15 7,292,692 +0.25(+0.66%)
Dec 20, 2017 38.06 38.31 37.87 37.90 7,444,564 -0.13(-0.34%)
Dec 19, 2017 37.90 38.10 37.58 38.03 10,503,062 +0.29(+0.78%)
Dec 18, 2017 37.26 37.82 37.22 37.74 7,242,632 +0.65(+1.75%)
Dec 15, 2017 36.95 37.47 36.78 37.08 13,935,548 +0.38(+1.02%)
Dec 14, 2017 37.19 37.21 36.68 36.71 8,148,274 -0.24(-0.65%)
Dec 13, 2017 36.96 37.13 36.75 36.95 7,727,344 +0.14(+0.38%)
Dec 12, 2017 36.81 36.89 36.53 36.81 10,408,658 +0.16(+0.44%)
Dec 11, 2017 36.87 36.87 36.46 36.65 12,004,652 -0.29(-0.79%)
Dec 08, 2017 37.01 37.04 36.56 36.94 9,540,814 +0.02(+0.05%)
Dec 07, 2017 37.68 37.68 36.88 36.92 10,557,902 -0.61(-1.61%)
Dec 06, 2017 37.74 38.06 37.53 37.53 6,365,712 -0.27(-0.73%)
Dec 05, 2017 38.04 38.18 37.78 37.80 13,640,082 -0.70(-1.82%)
Dec 04, 2017 37.88 38.97 37.83 38.50 10,715,952 +0.83(+2.19%)
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