Financial News

TJX Companies (NY: TJX )

73.78 USD +2.02 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.76 10.79 10.59 10.63 16,798,040 -0.17(-1.57%)
Mar 30, 2010 10.85 10.92 10.77 10.80 10,436,244 -0.02(-0.18%)
Mar 29, 2010 10.85 10.89 10.72 10.82 10,121,948 -0.01(-0.12%)
Mar 26, 2010 10.91 10.95 10.76 10.83 14,900,352 -0.05(-0.44%)
Mar 25, 2010 10.88 10.98 10.81 10.88 13,332,116 +0.07(+0.67%)
Mar 24, 2010 10.83 10.92 10.74 10.81 11,494,524 -0.08(-0.69%)
Mar 23, 2010 10.94 10.97 10.79 10.88 13,295,164 -0.02(-0.21%)
Mar 22, 2010 10.71 10.96 10.71 10.90 11,163,780 +0.16(+1.49%)
Mar 19, 2010 10.83 10.85 10.71 10.74 14,451,968 -0.04(-0.42%)
Mar 18, 2010 10.83 10.85 10.70 10.79 14,771,132 +0.01(+0.14%)
Mar 17, 2010 10.85 10.85 10.75 10.78 11,717,892 -0.03(-0.30%)
Mar 16, 2010 10.72 10.81 10.71 10.81 15,598,988 +0.09(+0.84%)
Mar 15, 2010 10.66 10.72 10.66 10.72 19,230,624 +0.18(+1.76%)
Mar 12, 2010 10.49 10.59 10.46 10.53 18,421,884 +0.09(+0.86%)
Mar 11, 2010 10.44 10.49 10.41 10.44 15,974,148 -0.02(-0.24%)
Mar 10, 2010 10.42 10.49 10.36 10.47 11,386,544 +0.05(+0.50%)
Mar 09, 2010 10.39 10.48 10.35 10.41 11,187,560 +0.03(+0.29%)
Mar 08, 2010 10.39 10.41 10.32 10.38 11,135,640 +0.00(+0.02%)
Mar 05, 2010 10.32 10.38 10.25 10.38 15,569,060 +0.12(+1.19%)
Mar 04, 2010 10.29 10.36 10.13 10.26 30,528,016 -0.03(-0.29%)
Mar 03, 2010 10.31 10.36 10.24 10.29 18,950,604 +0.02(+0.20%)
Mar 02, 2010 10.43 10.43 10.23 10.27 21,886,024 -0.15(-1.42%)
Mar 01, 2010 10.41 10.45 10.27 10.42 21,327,896 +0.01(+0.10%)
Feb 26, 2010 10.40 10.52 10.39 10.41 25,156,656 -0.03(-0.26%)
Feb 25, 2010 9.970 10.47 9.940 10.44 42,669,012 +0.31(+3.04%)
Feb 24, 2010 9.838 10.14 9.715 10.13 28,058,840 +0.33(+3.39%)
Feb 23, 2010 9.845 9.875 9.742 9.795 18,218,168 -0.05(-0.48%)
Feb 22, 2010 9.820 9.867 9.742 9.842 16,239,404 +0.05(+0.56%)
Feb 19, 2010 9.750 9.852 9.742 9.787 11,656,280 +0.01(+0.15%)
Feb 18, 2010 9.697 9.796 9.633 9.773 12,092,860 +0.08(+0.77%)
Feb 17, 2010 9.660 9.740 9.658 9.697 11,611,728 +0.08(+0.83%)
Feb 16, 2010 9.455 9.625 9.435 9.617 11,753,980 +0.22(+2.34%)
Feb 12, 2010 9.293 9.398 9.398 9.398 28,694,400 +0.02(+0.19%)
Feb 11, 2010 9.402 9.412 9.312 9.380 18,852,308 -0.02(-0.24%)
Feb 10, 2010 9.482 9.529 9.350 9.402 16,517,404 -0.07(-0.79%)
Feb 09, 2010 9.533 9.537 9.422 9.477 11,654,300 -0.02(-0.18%)
Feb 08, 2010 9.588 9.590 9.447 9.495 10,747,136 -0.08(-0.86%)
Feb 05, 2010 9.555 9.623 9.425 9.578 19,835,908 +0.04(+0.42%)
Feb 04, 2010 9.688 9.723 9.535 9.537 20,372,584 -0.15(-1.57%)
Feb 03, 2010 9.787 9.810 9.633 9.690 18,726,220 -0.12(-1.20%)
Feb 02, 2010 9.693 9.810 9.688 9.807 23,249,136 +0.19(+1.94%)
Feb 01, 2010 9.527 9.695 9.527 9.621 20,112,168 +0.12(+1.25%)
Jan 29, 2010 9.605 9.713 9.500 9.502 17,223,776 -0.05(-0.58%)
Jan 28, 2010 9.610 9.658 9.525 9.557 21,763,604 -0.04(-0.42%)
Jan 27, 2010 9.527 9.648 9.457 9.598 16,262,756 +0.08(+0.81%)
Jan 26, 2010 9.240 9.611 9.240 9.520 24,568,608 +0.27(+2.89%)
Jan 25, 2010 9.265 9.320 9.193 9.252 12,041,180 +0.07(+0.73%)
Jan 22, 2010 9.205 9.330 9.165 9.185 18,534,096 -0.03(-0.30%)
Jan 21, 2010 9.380 9.402 9.200 9.213 16,357,136 -0.14(-1.50%)
Jan 20, 2010 9.418 9.418 9.287 9.352 8,458,832 -0.12(-1.24%)
Jan 19, 2010 9.300 9.473 9.300 9.470 10,317,948 +0.15(+1.58%)
Jan 15, 2010 9.425 9.322 9.322 9.322 31,571,200 -0.13(-1.35%)
Jan 14, 2010 9.575 9.575 9.402 9.450 10,919,720 -0.12(-1.23%)
Jan 13, 2010 9.545 9.592 9.477 9.568 10,988,076 +0.03(+0.34%)
Jan 12, 2010 9.575 9.588 9.465 9.535 11,583,076 -0.09(-0.91%)
Jan 11, 2010 9.703 9.713 9.565 9.623 14,601,228 -0.01(-0.16%)
Jan 08, 2010 9.580 9.655 9.508 9.637 23,387,588 -0.13(-1.31%)
Jan 07, 2010 9.688 9.935 9.562 9.765 54,589,168 +0.48(+5.11%)
Jan 06, 2010 9.262 9.325 9.193 9.290 14,987,380 +0.04(+0.41%)
Jan 05, 2010 8.980 9.260 8.980 9.252 21,218,124 +0.24(+2.69%)
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