Financial News

TJX Companies (NY: TJX )

71.41 USD +0.38 (+0.53%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.745 5.840 5.745 5.808 5,990,400 +0.02(+0.30%)
Dec 29, 2005 5.753 5.827 5.740 5.790 3,944,800 +0.05(+0.83%)
Dec 28, 2005 5.700 5.790 5.695 5.742 6,000,400 +0.05(+0.97%)
Dec 27, 2005 5.720 5.785 5.675 5.688 6,425,600 -0.02(-0.39%)
Dec 23, 2005 5.700 5.753 5.700 5.710 7,025,600 +0.02(+0.40%)
Dec 22, 2005 5.720 5.720 5.655 5.688 7,178,800 +0.01(+0.22%)
Dec 21, 2005 5.713 5.737 5.652 5.675 10,328,000 +0.01(+0.18%)
Dec 20, 2005 5.702 5.715 5.640 5.665 10,841,600 -0.05(-0.83%)
Dec 19, 2005 5.735 5.782 5.697 5.713 7,903,600 -0.06(-1.04%)
Dec 16, 2005 5.925 5.925 5.760 5.772 10,700,400 -0.10(-1.66%)
Dec 15, 2005 5.870 5.875 5.790 5.870 9,590,000 +0.00(+0.04%)
Dec 14, 2005 5.805 5.910 5.790 5.867 9,706,000 +0.06(+1.08%)
Dec 13, 2005 5.725 5.820 5.678 5.805 6,024,800 +0.08(+1.40%)
Dec 12, 2005 5.745 5.796 5.715 5.725 4,194,400 -0.00(-0.04%)
Dec 09, 2005 5.657 5.775 5.650 5.728 10,972,400 +0.07(+1.19%)
Dec 08, 2005 5.575 5.660 5.572 5.660 10,136,000 +0.08(+1.43%)
Dec 07, 2005 5.605 5.633 5.505 5.580 6,433,600 -0.03(-0.49%)
Dec 06, 2005 5.580 5.662 5.575 5.607 7,177,600 +0.04(+0.67%)
Dec 05, 2005 5.440 5.601 5.367 5.570 6,146,000 -0.04(-0.62%)
Dec 02, 2005 5.582 5.662 5.577 5.605 6,958,400 +0.00(+0.04%)
Dec 01, 2005 5.603 5.645 5.515 5.603 7,984,000 +0.00(+0.00%)
Nov 30, 2005 5.680 5.700 5.567 5.603 15,888,400 -0.08(-1.45%)
Nov 29, 2005 5.730 5.745 5.678 5.685 7,154,000 +0.01(+0.22%)
Nov 28, 2005 5.725 5.725 5.628 5.673 11,791,600 -0.05(-0.92%)
Nov 25, 2005 5.713 5.732 5.593 5.725 3,887,600 +0.04(+0.79%)
Nov 23, 2005 5.688 5.705 5.650 5.680 5,816,800 -0.01(-0.13%)
Nov 22, 2005 5.660 5.692 5.625 5.688 6,868,000 +0.01(+0.26%)
Nov 21, 2005 5.603 5.692 5.575 5.673 8,406,400 +0.06(+0.98%)
Nov 18, 2005 5.617 5.628 5.550 5.617 9,922,000 +0.06(+1.13%)
Nov 17, 2005 5.543 5.582 5.503 5.555 11,587,200 +0.05(+0.86%)
Nov 16, 2005 5.475 5.535 5.452 5.508 9,455,600 +0.03(+0.59%)
Nov 15, 2005 5.532 5.612 5.447 5.475 16,735,600 -0.06(-1.04%)
Nov 14, 2005 5.550 5.562 5.482 5.532 16,945,200 -0.02(-0.32%)
Nov 11, 2005 5.575 5.725 5.495 5.550 9,344,400 -0.03(-0.49%)
Nov 10, 2005 5.525 5.595 5.487 5.577 12,360,400 +0.07(+1.36%)
Nov 09, 2005 5.530 5.550 5.457 5.503 9,702,800 -0.02(-0.45%)
Nov 08, 2005 5.513 5.537 5.440 5.527 9,886,400 -0.02(-0.27%)
Nov 07, 2005 5.558 5.612 5.513 5.543 36,664,000 -0.01(-0.27%)
Nov 04, 2005 5.492 5.577 5.460 5.558 15,273,200 +0.07(+1.18%)
Nov 03, 2005 5.412 5.530 5.383 5.492 24,922,800 -0.04(-0.68%)
Nov 02, 2005 5.388 5.548 5.375 5.530 19,315,200 +0.15(+2.79%)
Nov 01, 2005 5.367 5.393 5.298 5.380 10,046,400 -0.00(-0.05%)
Oct 31, 2005 5.293 5.418 5.293 5.383 9,654,800 +0.15(+2.87%)
Oct 28, 2005 5.125 5.240 5.115 5.232 9,309,600 +0.14(+2.70%)
Oct 27, 2005 5.205 5.205 5.080 5.095 8,540,400 -0.10(-1.92%)
Oct 26, 2005 5.150 5.330 5.122 5.195 12,057,200 +0.04(+0.82%)
Oct 25, 2005 5.195 5.213 5.135 5.152 10,642,000 -0.04(-0.67%)
Oct 24, 2005 5.173 5.282 5.170 5.188 12,404,000 +0.01(+0.24%)
Oct 21, 2005 5.263 5.265 5.160 5.175 14,158,800 -0.05(-0.91%)
Oct 20, 2005 5.250 5.348 5.205 5.223 14,377,200 -0.03(-0.52%)
Oct 19, 2005 5.178 5.250 5.125 5.250 13,176,800 +0.05(+1.01%)
Oct 18, 2005 5.185 5.225 5.152 5.197 13,513,200 -0.03(-0.53%)
Oct 17, 2005 5.225 5.237 5.175 5.225 12,377,600 -0.03(-0.48%)
Oct 14, 2005 5.210 5.268 5.185 5.250 11,648,400 +0.04(+0.77%)
Oct 13, 2005 5.225 5.275 5.143 5.210 15,955,600 -0.01(-0.24%)
Oct 12, 2005 5.312 5.370 5.213 5.223 23,723,600 -0.18(-3.42%)
Oct 11, 2005 5.473 5.567 5.402 5.407 25,542,000 +0.01(+0.14%)
Oct 10, 2005 5.450 5.525 5.400 5.400 22,520,400 +0.10(+1.84%)
Oct 07, 2005 5.338 5.402 5.277 5.303 15,590,000 -0.05(-0.89%)
Oct 06, 2005 5.060 5.378 5.077 5.350 35,735,600 +0.25(+4.85%)
Oct 05, 2005 5.117 5.162 5.103 5.103 13,576,400 -0.02(-0.44%)
Oct 04, 2005 5.110 5.195 5.110 5.125 7,616,000 +0.00(+0.10%)
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