Financial News

TJX Companies (NY: TJX )

80.19 +0.45 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.448 8.782 8.402 8.680 7,255,715 +0.22(+2.64%)
Dec 30, 2008 8.376 8.473 8.284 8.457 7,116,317 +0.13(+1.52%)
Dec 29, 2008 8.444 8.469 8.275 8.330 6,372,447 -0.13(-1.50%)
Dec 26, 2008 8.385 8.516 8.385 8.457 0 +0.10(+1.21%)
Dec 24, 2008 8.398 8.436 8.225 8.355 2,901,155 +0.12(+1.43%)
Dec 23, 2008 8.486 8.503 8.127 8.237 13,114,947 -0.13(-1.56%)
Dec 22, 2008 8.714 8.714 8.271 8.368 11,623,522 -0.35(-3.97%)
Dec 19, 2008 8.803 8.891 8.566 8.714 17,741,450 +0.00(+0.00%)
Dec 18, 2008 8.895 8.946 8.634 8.714 15,700,633 -0.12(-1.38%)
Dec 17, 2008 8.524 8.942 8.495 8.836 20,982,038 +0.23(+2.65%)
Dec 16, 2008 8.398 8.693 8.317 8.609 18,354,424 +0.29(+3.45%)
Dec 15, 2008 8.436 8.482 8.195 8.322 10,994,180 -0.03(-0.40%)
Dec 12, 2008 8.165 8.419 8.102 8.355 0 +0.02(+0.20%)
Dec 11, 2008 8.571 8.575 8.284 8.338 12,908,369 -0.30(-3.52%)
Dec 10, 2008 8.533 8.714 8.402 8.642 12,217,928 +0.17(+2.04%)
Dec 09, 2008 8.845 9.035 8.410 8.469 14,996,397 -0.45(-5.06%)
Dec 08, 2008 8.672 9.111 8.558 8.921 17,727,058 +0.45(+5.28%)
Dec 05, 2008 8.077 8.520 7.604 8.473 0 +0.33(+4.10%)
Dec 04, 2008 8.549 8.592 8.014 8.140 28,127,192 -0.70(-7.88%)
Dec 03, 2008 8.655 8.904 8.406 8.836 18,542,042 +0.27(+3.10%)
Dec 02, 2008 8.646 8.798 8.410 8.571 16,336,478 +0.01(+0.10%)
Dec 01, 2008 9.457 9.469 8.549 8.562 18,810,050 -1.07(-11.09%)
Nov 28, 2008 9.516 9.853 9.516 9.630 6,548,725 +0.05(+0.53%)
Nov 26, 2008 8.832 9.638 8.832 9.579 17,186,766 +0.61(+6.82%)
Nov 25, 2008 9.018 9.263 8.663 8.967 15,032,249 +0.05(+0.57%)
Nov 24, 2008 8.701 9.212 8.258 8.917 24,225,610 +0.50(+5.97%)
Nov 21, 2008 7.925 8.440 7.722 8.414 23,323,788 +0.62(+7.96%)
Nov 20, 2008 7.634 8.347 7.511 7.794 19,976,354 +0.02(+0.27%)
Nov 19, 2008 8.566 8.566 7.748 7.773 23,697,180 -0.69(-8.13%)
Nov 18, 2008 8.680 8.815 8.233 8.461 21,665,224 -0.24(-2.76%)
Nov 17, 2008 8.912 9.123 8.701 8.701 16,792,440 -0.30(-3.28%)
Nov 14, 2008 9.410 9.474 8.904 8.997 0 -0.54(-5.71%)
Nov 13, 2008 9.212 9.550 8.511 9.541 29,404,238 +0.36(+3.95%)
Nov 12, 2008 9.609 9.638 9.085 9.178 21,992,620 -0.72(-7.25%)
Nov 11, 2008 9.706 10.17 9.482 9.896 20,749,114 -0.11(-1.06%)
Nov 10, 2008 10.40 10.44 9.858 10.00 13,169,421 -0.21(-2.03%)
Nov 07, 2008 10.14 10.29 10.00 10.21 0 +0.08(+0.75%)
Nov 06, 2008 10.97 11.15 10.04 10.13 26,726,496 -0.84(-7.62%)
Nov 05, 2008 10.98 11.23 10.91 10.97 17,071,124 -0.16(-1.48%)
Nov 04, 2008 11.12 11.17 10.72 11.13 14,039,901 +0.16(+1.46%)
Nov 03, 2008 11.28 11.34 10.82 10.97 19,763,834 -0.32(-2.84%)
Oct 31, 2008 11.33 11.48 11.04 11.29 0 +0.03(+0.23%)
Oct 30, 2008 11.53 11.70 11.09 11.27 18,098,264 +0.05(+0.41%)
Oct 29, 2008 10.68 11.82 10.53 11.22 24,970,380 +0.51(+4.77%)
Oct 28, 2008 9.984 10.71 9.790 10.71 19,248,890 +0.97(+9.92%)
Oct 27, 2008 9.841 10.36 9.334 9.744 15,226,921 -0.23(-2.29%)
Oct 24, 2008 9.790 10.51 9.790 9.972 0 -0.39(-3.79%)
Oct 23, 2008 10.71 10.89 9.925 10.36 21,391,092 -0.24(-2.27%)
Oct 22, 2008 11.08 11.30 10.29 10.60 20,998,472 -0.70(-6.20%)
Oct 21, 2008 11.26 11.84 11.26 11.30 16,125,921 -0.32(-2.76%)
Oct 20, 2008 11.51 11.68 11.01 11.63 18,650,444 +0.24(+2.11%)
Oct 17, 2008 11.21 11.85 11.21 11.39 0 -0.26(-2.21%)
Oct 16, 2008 10.79 11.64 10.62 11.64 24,607,722 +0.73(+6.73%)
Oct 15, 2008 11.44 11.55 10.90 10.91 22,486,960 -0.54(-4.68%)
Oct 14, 2008 11.82 11.82 11.06 11.44 23,057,198 +0.05(+0.44%)
Oct 13, 2008 11.42 11.42 10.82 11.39 19,061,054 +0.57(+5.26%)
Oct 10, 2008 10.03 11.51 9.870 10.82 0 +0.21(+1.99%)
Oct 09, 2008 11.26 11.58 10.43 10.61 38,011,820 -1.04(-8.91%)
Oct 08, 2008 11.46 12.55 11.46 11.65 30,756,610 -0.09(-0.79%)
Oct 07, 2008 12.52 12.70 11.72 11.74 24,401,940 -0.66(-5.34%)
Oct 06, 2008 12.31 12.49 11.72 12.41 26,047,642 -0.20(-1.57%)
Oct 03, 2008 12.66 12.82 12.51 12.60 0 +0.18(+1.46%)
Oct 02, 2008 12.83 12.93 12.34 12.42 16,636,523 -0.50(-3.85%)
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