Financial News

TJX Companies (NY: TJX )

70.98 USD -1.03 (-1.43%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.635 5.700 5.630 5.647 4,667,600 +0.01(+0.22%)
Nov 26, 2003 5.737 5.740 5.600 5.635 9,998,800 -0.13(-2.21%)
Nov 25, 2003 5.553 5.830 5.550 5.763 14,618,400 +0.17(+3.13%)
Nov 24, 2003 5.530 5.612 5.525 5.588 11,475,200 +0.06(+1.04%)
Nov 21, 2003 5.505 5.588 5.505 5.530 8,215,600 +0.03(+0.45%)
Nov 20, 2003 5.433 5.548 5.412 5.505 7,586,400 +0.06(+1.15%)
Nov 19, 2003 5.420 5.475 5.380 5.442 8,762,800 +0.03(+0.55%)
Nov 18, 2003 5.495 5.562 5.397 5.412 9,487,200 -0.08(-1.50%)
Nov 17, 2003 5.475 5.575 5.445 5.495 11,069,600 -0.07(-1.21%)
Nov 14, 2003 5.588 5.688 5.550 5.562 6,460,800 -0.04(-0.80%)
Nov 13, 2003 5.638 5.688 5.545 5.607 12,680,000 -0.05(-0.84%)
Nov 12, 2003 5.735 5.695 5.560 5.655 14,758,400 -0.08(-1.39%)
Nov 11, 2003 5.775 5.912 5.657 5.735 13,151,600 -0.08(-1.46%)
Nov 10, 2003 5.662 5.862 5.655 5.820 18,896,000 +0.13(+2.33%)
Nov 07, 2003 5.550 5.737 5.530 5.688 20,031,600 +0.14(+2.48%)
Nov 06, 2003 5.350 5.562 5.162 5.550 20,019,200 +0.39(+7.51%)
Nov 05, 2003 5.250 5.183 5.128 5.162 13,215,600 -0.01(-0.15%)
Nov 04, 2003 5.250 5.250 5.228 5.170 9,086,000 -0.11(-2.04%)
Nov 03, 2003 5.247 5.355 5.258 5.277 7,633,392 +0.03(+0.57%)
Oct 31, 2003 5.312 5.310 5.230 5.247 6,570,000 -0.07(-1.22%)
Oct 30, 2003 5.385 5.400 5.295 5.312 10,922,400 -0.05(-0.93%)
Oct 29, 2003 5.300 5.388 5.263 5.362 7,734,800 +0.04(+0.75%)
Oct 28, 2003 5.162 5.295 5.155 5.322 10,350,000 +0.17(+3.35%)
Oct 27, 2003 5.188 5.235 5.133 5.150 7,182,000 -0.02(-0.34%)
Oct 24, 2003 5.235 5.235 5.085 5.168 8,018,000 -0.07(-1.29%)
Oct 23, 2003 5.138 5.240 5.095 5.235 10,977,600 +0.10(+1.90%)
Oct 22, 2003 5.183 5.202 5.130 5.138 9,681,600 -0.11(-2.05%)
Oct 21, 2003 5.348 5.348 5.215 5.245 13,576,000 -0.05(-1.04%)
Oct 20, 2003 5.312 5.350 5.263 5.300 10,368,400 -0.00(-0.09%)
Oct 17, 2003 5.388 5.452 5.305 5.305 15,136,000 -0.04(-0.84%)
Oct 16, 2003 5.298 5.305 5.287 5.350 5,930,000 +0.04(+0.80%)
Oct 15, 2003 5.362 5.365 5.280 5.308 7,359,200 -0.06(-1.12%)
Oct 14, 2003 5.308 5.360 5.250 5.367 8,275,200 +0.05(+1.04%)
Oct 13, 2003 5.178 5.320 5.200 5.312 5,630,000 +0.13(+2.61%)
Oct 10, 2003 5.275 5.335 5.125 5.178 8,507,600 -0.12(-2.31%)
Oct 09, 2003 5.022 5.375 5.022 5.300 18,161,600 +0.28(+5.53%)
Oct 08, 2003 5.045 5.085 5.015 5.022 8,234,400 +0.00(+0.10%)
Oct 07, 2003 5.008 5.032 4.955 5.018 7,818,400 +0.01(+0.20%)
Oct 06, 2003 5.020 5.043 4.985 5.008 5,312,000 -0.01(-0.25%)
Oct 03, 2003 5.043 5.062 4.997 5.020 9,421,600 +0.06(+1.16%)
Oct 02, 2003 4.933 4.995 4.902 4.963 9,114,000 -0.03(-0.70%)
Oct 01, 2003 4.855 5.022 4.880 4.997 10,625,200 +0.14(+2.94%)
Sep 30, 2003 4.725 4.910 4.705 4.855 14,834,000 +0.13(+2.75%)
Sep 29, 2003 4.755 4.755 4.678 4.725 14,206,800 -0.01(-0.21%)
Sep 26, 2003 4.862 4.862 4.735 4.735 19,732,000 -0.13(-2.72%)
Sep 25, 2003 4.997 5.005 4.897 4.867 11,508,000 -0.12(-2.50%)
Sep 24, 2003 5.150 5.150 4.978 4.992 9,402,000 -0.17(-3.25%)
Sep 23, 2003 5.125 5.180 5.100 5.160 6,135,600 +0.08(+1.57%)
Sep 22, 2003 5.088 5.107 5.030 5.080 7,736,800 -0.04(-0.88%)
Sep 19, 2003 5.095 5.138 5.067 5.125 12,225,600 +0.02(+0.34%)
Sep 18, 2003 5.122 5.155 5.107 5.107 9,384,800 -0.01(-0.29%)
Sep 17, 2003 5.170 5.190 5.112 5.122 6,075,600 -0.07(-1.40%)
Sep 16, 2003 5.175 5.183 5.110 5.195 7,258,400 +0.04(+0.78%)
Sep 15, 2003 5.125 5.200 5.112 5.155 8,538,800 +0.04(+0.83%)
Sep 12, 2003 5.115 5.143 5.020 5.112 7,185,600 -0.00(-0.10%)
Sep 11, 2003 5.025 5.160 5.020 5.117 7,595,200 +0.09(+1.79%)
Sep 10, 2003 5.000 5.160 5.000 5.027 7,954,800 -0.01(-0.15%)
Sep 09, 2003 5.100 5.100 5.008 5.035 9,438,400 -0.06(-1.27%)
Sep 08, 2003 5.188 5.188 5.080 5.100 12,661,200 -0.09(-1.69%)
Sep 05, 2003 5.357 5.357 5.150 5.188 21,801,600 -0.17(-3.17%)
Sep 04, 2003 5.510 5.510 5.345 5.357 13,123,600 -0.15(-2.77%)
Sep 03, 2003 5.450 5.520 5.438 5.510 6,754,800 +0.03(+0.50%)
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