Financial News

TJX Companies (NY: TJX )

72.43 USD +1.53 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.47 39.47 39.03 39.32 5,419,230 -0.17(-0.42%)
Apr 27, 2017 39.47 39.55 39.24 39.49 4,598,466 +0.03(+0.06%)
Apr 26, 2017 39.48 39.74 39.33 39.46 4,404,086 +0.07(+0.18%)
Apr 25, 2017 39.35 39.48 39.13 39.39 4,545,184 +0.08(+0.20%)
Apr 24, 2017 39.56 39.62 39.11 39.31 4,829,322 +0.03(+0.08%)
Apr 21, 2017 39.06 39.29 38.97 39.28 6,104,360 +0.19(+0.50%)
Apr 20, 2017 38.58 39.17 38.58 39.08 6,308,354 +0.63(+1.65%)
Apr 19, 2017 38.57 38.62 38.37 38.45 4,035,376 +0.03(+0.08%)
Apr 18, 2017 38.25 38.60 38.13 38.42 4,344,596 +0.18(+0.47%)
Apr 17, 2017 38.54 38.59 38.10 38.24 5,060,264 -0.16(-0.43%)
Apr 13, 2017 38.51 38.69 38.38 38.40 5,706,940 -0.14(-0.36%)
Apr 12, 2017 38.60 38.60 38.30 38.54 7,882,186 +0.05(+0.13%)
Apr 11, 2017 37.99 38.51 37.90 38.49 8,550,058 +0.49(+1.28%)
Apr 10, 2017 38.05 38.41 37.90 38.01 6,252,058 -0.03(-0.09%)
Apr 07, 2017 38.31 38.40 38.04 38.04 7,189,754 -0.36(-0.92%)
Apr 06, 2017 38.17 38.69 38.17 38.40 7,544,340 +0.44(+1.15%)
Apr 05, 2017 38.40 38.53 37.90 37.97 9,552,844 -0.39(-1.02%)
Apr 04, 2017 39.15 39.17 38.31 38.35 10,850,038 -0.81(-2.07%)
Apr 03, 2017 39.65 39.68 39.06 39.17 7,079,872 -0.38(-0.95%)
Mar 31, 2017 39.82 39.99 39.51 39.54 5,431,392 -0.34(-0.86%)
Mar 30, 2017 39.72 39.92 39.67 39.88 3,762,186 +0.04(+0.11%)
Mar 29, 2017 39.40 39.98 39.27 39.84 6,476,644 +0.49(+1.23%)
Mar 28, 2017 39.13 39.45 39.08 39.35 9,352,896 +0.18(+0.46%)
Mar 27, 2017 38.92 39.24 38.82 39.17 6,205,382 -0.04(-0.10%)
Mar 24, 2017 39.13 39.31 38.98 39.22 5,612,212 +0.00(+0.00%)
Mar 23, 2017 39.37 39.54 39.14 39.22 5,504,284 -0.10(-0.27%)
Mar 22, 2017 39.03 39.37 38.85 39.32 5,003,134 +0.28(+0.70%)
Mar 21, 2017 39.25 39.36 38.83 39.04 5,887,662 -0.05(-0.12%)
Mar 20, 2017 39.60 39.61 38.96 39.09 7,905,308 -0.52(-1.31%)
Mar 17, 2017 39.80 39.82 39.38 39.61 10,223,462 +0.00(+0.00%)
Mar 16, 2017 39.75 39.83 39.48 39.61 7,679,452 +0.02(+0.05%)
Mar 15, 2017 39.12 39.66 39.08 39.59 6,538,108 +0.45(+1.15%)
Mar 14, 2017 39.13 39.32 39.01 39.14 4,767,620 +0.11(+0.28%)
Mar 13, 2017 38.99 39.24 38.80 39.03 4,938,352 -0.06(-0.15%)
Mar 10, 2017 39.15 39.21 38.53 39.09 5,935,982 +0.12(+0.31%)
Mar 09, 2017 39.18 39.28 38.92 38.97 5,659,130 -0.25(-0.65%)
Mar 08, 2017 39.11 39.43 39.06 39.22 6,377,858 +0.07(+0.19%)
Mar 07, 2017 39.19 39.50 39.11 39.15 6,364,344 -0.15(-0.38%)
Mar 06, 2017 39.26 39.48 39.18 39.30 5,672,372 -0.11(-0.28%)
Mar 03, 2017 39.55 39.63 39.21 39.41 5,851,814 -0.29(-0.72%)
Mar 02, 2017 39.14 39.86 39.05 39.70 7,851,478 +0.47(+1.20%)
Mar 01, 2017 39.49 39.50 38.94 39.22 12,873,094 +0.00(+0.00%)
Feb 28, 2017 39.12 39.33 38.77 39.22 12,518,506 -0.09(-0.22%)
Feb 27, 2017 39.12 39.44 39.08 39.31 8,866,178 +0.19(+0.47%)
Feb 24, 2017 38.80 39.40 38.76 39.12 10,806,876 +0.22(+0.57%)
Feb 23, 2017 38.40 39.44 38.40 38.90 18,138,804 +0.73(+1.91%)
Feb 22, 2017 38.54 38.85 37.74 38.17 18,270,280 +0.05(+0.14%)
Feb 21, 2017 38.70 38.71 38.01 38.12 17,779,132 -0.48(-1.23%)
Feb 17, 2017 38.60 38.60 38.60 0 +0.18(+0.47%)
Feb 16, 2017 39.03 39.04 38.31 38.42 10,997,412 -0.70(-1.79%)
Feb 15, 2017 39.12 39.24 38.85 39.12 6,765,708 +0.08(+0.19%)
Feb 14, 2017 38.40 39.08 38.32 39.04 8,086,718 +0.59(+1.53%)
Feb 13, 2017 38.65 38.80 38.30 38.45 6,972,154 -0.08(-0.19%)
Feb 10, 2017 38.12 38.60 37.96 38.53 7,343,116 +0.47(+1.24%)
Feb 09, 2017 37.76 38.26 37.81 38.05 6,351,626 +0.30(+0.79%)
Feb 08, 2017 37.56 37.88 37.53 37.76 7,997,058 +0.14(+0.37%)
Feb 07, 2017 37.58 37.75 37.50 37.62 4,672,270 -0.05(-0.13%)
Feb 06, 2017 37.53 37.82 37.47 37.67 7,469,258 -0.07(-0.19%)
Feb 03, 2017 37.38 37.92 37.35 37.74 8,495,292 +0.27(+0.72%)
Feb 02, 2017 37.32 37.76 37.15 37.47 8,669,162 +0.12(+0.33%)
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