Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 97.55 97.55 96.16 96.22 4,780,429 -1.33(-1.36%)
Mar 15, 2024 98.32 98.63 97.21 97.55 7,609,860 -1.08(-1.10%)
Mar 14, 2024 98.50 98.65 97.68 98.63 5,857,962 +0.57(+0.58%)
Mar 13, 2024 97.33 98.10 97.16 98.06 3,919,107 +0.84(+0.86%)
Mar 12, 2024 96.47 97.45 96.26 97.22 4,130,436 +0.75(+0.78%)
Mar 11, 2024 96.33 96.83 95.56 96.47 4,185,036 +0.56(+0.58%)
Mar 08, 2024 95.82 96.64 95.77 95.91 5,372,616 +0.15(+0.16%)
Mar 07, 2024 96.95 97.54 95.62 95.76 6,760,114 -0.64(-0.66%)
Mar 06, 2024 97.25 97.67 96.22 96.40 6,421,153 -0.99(-1.02%)
Mar 05, 2024 97.70 98.39 97.29 97.39 5,981,535 -0.55(-0.56%)
Mar 04, 2024 98.16 98.64 97.77 97.94 5,318,932 -0.57(-0.58%)
Mar 01, 2024 99.38 99.56 97.91 98.51 7,110,591 -0.63(-0.64%)
Feb 29, 2024 100.04 100.16 98.57 99.14 10,568,022 -1.96(-1.94%)
Feb 28, 2024 100.88 102.84 99.97 101.10 7,547,911 +0.58(+0.58%)
Feb 27, 2024 99.14 100.74 99.02 100.52 5,431,671 +1.29(+1.30%)
Feb 26, 2024 99.53 99.69 98.43 99.23 4,688,497 -0.15(-0.15%)
Feb 23, 2024 99.17 99.64 98.76 99.38 4,581,435 +0.27(+0.27%)
Feb 22, 2024 98.77 99.13 98.35 99.11 5,463,244 +0.94(+0.96%)
Feb 21, 2024 97.73 98.42 97.11 98.17 5,690,371 +0.81(+0.83%)
Feb 20, 2024 97.80 98.41 97.27 97.36 5,591,113 -0.68(-0.69%)
Feb 16, 2024 97.99 98.49 97.04 98.04 4,470,085 +0.10(+0.10%)
Feb 15, 2024 97.42 98.33 97.20 97.94 4,802,943 +0.77(+0.79%)
Feb 14, 2024 97.91 98.22 96.65 97.17 4,765,738 -0.46(-0.47%)
Feb 13, 2024 96.85 97.70 96.81 97.63 4,204,188 -0.12(-0.12%)
Feb 12, 2024 98.33 98.52 97.45 97.75 4,076,375 -0.67(-0.68%)
Feb 09, 2024 97.91 98.73 97.68 98.41 3,500,071 +0.39(+0.40%)
Feb 08, 2024 98.17 99.11 97.80 98.03 6,368,748 +0.53(+0.54%)
Feb 07, 2024 97.21 97.96 97.07 97.50 4,657,708 +0.73(+0.75%)
Feb 06, 2024 96.17 96.90 95.71 96.77 4,425,673 +0.45(+0.47%)
Feb 05, 2024 96.17 96.41 94.84 96.32 5,484,836 -0.86(-0.88%)
Feb 02, 2024 96.61 97.72 95.92 97.18 3,986,997 +0.45(+0.46%)
Feb 01, 2024 94.64 96.75 94.39 96.73 4,623,556 +2.14(+2.27%)
Jan 31, 2024 96.67 96.67 94.34 94.59 4,983,882 -1.90(-1.97%)
Jan 30, 2024 95.83 96.52 95.30 96.49 4,126,404 +0.41(+0.43%)
Jan 29, 2024 96.05 96.52 95.31 96.08 3,648,373 +0.03(+0.03%)
Jan 26, 2024 95.37 96.12 95.22 96.05 4,177,899 +0.87(+0.91%)
Jan 25, 2024 95.04 95.58 94.72 95.19 4,341,481 +0.56(+0.59%)
Jan 24, 2024 94.91 95.31 94.57 94.63 3,449,599 -0.11(-0.12%)
Jan 23, 2024 94.83 95.34 94.66 94.74 3,404,703 -0.07(-0.07%)
Jan 22, 2024 95.20 95.33 94.46 94.81 3,987,605 -0.37(-0.39%)
Jan 19, 2024 94.84 95.38 93.95 95.18 4,152,779 +0.75(+0.79%)
Jan 18, 2024 93.99 94.66 93.74 94.43 4,405,024 +0.36(+0.38%)
Jan 17, 2024 95.11 95.27 93.99 94.07 5,549,613 -1.48(-1.54%)
Jan 16, 2024 94.76 95.59 94.76 95.54 5,992,374 +0.84(+0.88%)
Jan 12, 2024 95.33 95.33 94.48 94.71 2,968,941 -0.22(-0.23%)
Jan 11, 2024 94.02 95.02 93.59 94.93 4,302,520 +1.11(+1.18%)
Jan 10, 2024 92.76 94.13 92.76 93.82 4,669,680 +1.06(+1.14%)
Jan 09, 2024 92.19 92.89 91.89 92.76 3,621,691 +0.26(+0.28%)
Jan 08, 2024 91.28 92.63 91.28 92.50 4,732,205 +1.11(+1.21%)
Jan 05, 2024 92.34 92.90 91.25 91.40 4,549,297 -1.07(-1.15%)
Jan 04, 2024 91.51 92.76 91.00 92.47 5,346,149 +1.08(+1.18%)
Jan 03, 2024 92.74 92.93 91.35 91.39 5,355,705 -1.57(-1.69%)
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