Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.012 7.027 6.907 6.985 13,641,702 -0.03(-0.37%)
May 29, 2008 6.918 7.057 6.835 7.012 17,100,452 +0.09(+1.32%)
May 28, 2008 6.935 7.003 6.813 6.920 18,701,382 +0.02(+0.25%)
May 27, 2008 6.824 6.992 6.792 6.903 20,138,382 +0.10(+1.47%)
May 26, 2008 6.811 6.898 6.683 6.802 0 +0.00(+0.00%)
May 23, 2008 6.811 6.898 6.683 6.802 28,424,060 -0.03(-0.38%)
May 22, 2008 6.785 6.918 6.722 6.829 14,795,990 +0.07(+0.97%)
May 21, 2008 6.855 6.890 6.746 6.763 29,295,214 -0.07(-1.08%)
May 20, 2008 6.887 6.896 6.757 6.837 20,623,440 -0.07(-1.04%)
May 19, 2008 6.927 7.016 6.868 6.909 18,568,964 -0.03(-0.38%)
May 16, 2008 7.077 7.077 6.835 6.935 24,102,224 -0.05(-0.66%)
May 15, 2008 6.859 6.992 6.763 6.981 23,212,506 +0.14(+2.04%)
May 14, 2008 6.722 6.970 6.722 6.842 28,813,530 +0.16(+2.45%)
May 13, 2008 7.040 7.040 6.606 6.678 52,492,908 -0.32(-4.64%)
May 12, 2008 6.787 7.062 6.787 7.003 21,054,078 +0.24(+3.54%)
May 09, 2008 6.739 6.881 6.643 6.763 25,590,214 +0.01(+0.13%)
May 08, 2008 6.983 7.049 6.707 6.754 35,299,224 -0.16(-2.36%)
May 07, 2008 6.992 7.088 6.909 6.918 17,003,558 -0.06(-0.91%)
May 06, 2008 6.829 7.020 6.774 6.981 20,571,866 +0.13(+1.88%)
May 05, 2008 6.948 7.025 6.826 6.853 26,801,398 -0.15(-2.12%)
May 02, 2008 7.275 7.365 6.981 7.001 29,626,318 -0.19(-2.64%)
May 01, 2008 6.940 7.284 6.859 7.190 18,338,234 +0.17(+2.42%)
Apr 30, 2008 7.306 7.332 6.981 7.020 25,125,802 -0.23(-3.19%)
Apr 29, 2008 7.168 7.297 7.129 7.251 13,853,248 +0.08(+1.15%)
Apr 28, 2008 7.201 7.227 7.083 7.168 16,673,734 -0.01(-0.12%)
Apr 25, 2008 7.005 7.190 6.968 7.177 19,842,310 +0.21(+3.07%)
Apr 24, 2008 6.911 7.016 6.831 6.964 34,465,924 +0.07(+1.08%)
Apr 23, 2008 6.874 7.007 6.789 6.890 15,956,042 +0.03(+0.41%)
Apr 22, 2008 6.898 6.911 6.730 6.861 19,258,128 -0.08(-1.13%)
Apr 21, 2008 6.931 6.968 6.848 6.940 19,704,146 -0.04(-0.59%)
Apr 18, 2008 6.896 7.055 6.896 6.981 22,383,590 +0.19(+2.73%)
Apr 17, 2008 6.774 6.824 6.707 6.796 14,060,302 -0.01(-0.16%)
Apr 16, 2008 6.724 6.831 6.687 6.807 14,432,763 +0.12(+1.79%)
Apr 15, 2008 6.774 6.774 6.619 6.687 23,373,164 -0.03(-0.45%)
Apr 14, 2008 6.587 6.768 6.587 6.717 26,416,670 +0.17(+2.53%)
Apr 11, 2008 6.635 6.689 6.537 6.552 34,837,596 -0.18(-2.62%)
Apr 10, 2008 6.770 6.909 6.534 6.728 57,071,852 -0.26(-3.74%)
Apr 09, 2008 7.092 7.094 6.859 6.990 23,794,140 -0.05(-0.65%)
Apr 08, 2008 7.005 7.066 6.946 7.036 17,062,992 +0.03(+0.47%)
Apr 07, 2008 7.297 7.297 6.977 7.003 25,610,288 -0.22(-3.08%)
Apr 04, 2008 7.463 7.463 7.149 7.225 33,259,528 -0.20(-2.67%)
Apr 03, 2008 7.471 7.508 7.336 7.423 18,996,376 -0.08(-1.07%)
Apr 02, 2008 7.508 7.587 7.439 7.504 30,439,152 +0.09(+1.18%)
Apr 01, 2008 7.245 7.484 7.009 7.417 33,416,376 +0.21(+2.93%)
Mar 31, 2008 7.101 7.258 7.068 7.205 31,106,438 +0.09(+1.22%)
Mar 28, 2008 7.118 7.179 6.990 7.118 24,437,266 -0.13(-1.80%)
Mar 27, 2008 7.386 7.434 7.245 7.249 20,624,210 -0.06(-0.86%)
Mar 26, 2008 7.482 7.482 7.259 7.312 22,404,716 -0.19(-2.58%)
Mar 25, 2008 7.511 7.537 7.397 7.506 26,010,714 +0.01(+0.17%)
Mar 24, 2008 7.456 7.611 7.373 7.493 30,217,458 +0.10(+1.36%)
Mar 21, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.00(+0.00%)
Mar 20, 2008 7.020 7.421 7.020 7.393 37,577,656 +0.35(+4.95%)
Mar 19, 2008 7.216 7.299 7.036 7.044 25,623,750 -0.15(-2.12%)
Mar 18, 2008 6.961 7.199 6.961 7.197 37,639,576 +0.25(+3.57%)
Mar 17, 2008 6.850 7.049 6.772 6.948 40,265,872 -0.08(-1.15%)
Mar 14, 2008 7.062 7.168 6.831 7.029 34,732,004 -0.03(-0.40%)
Mar 13, 2008 7.003 7.112 6.942 7.057 50,663,964 -0.03(-0.40%)
Mar 12, 2008 7.125 7.247 7.025 7.086 40,321,560 -0.03(-0.37%)
Mar 11, 2008 6.887 7.112 6.887 7.112 34,457,548 +0.33(+4.88%)
Mar 10, 2008 6.802 6.876 6.745 6.781 21,501,564 -0.03(-0.42%)
Mar 07, 2008 6.787 6.918 6.711 6.809 26,359,318 -0.05(-0.67%)
Mar 06, 2008 7.203 7.203 6.842 6.855 26,728,384 -0.35(-4.84%)
Mar 05, 2008 7.275 7.321 7.081 7.203 26,333,370 -0.04(-0.54%)
Mar 04, 2008 7.040 7.266 7.040 7.243 43,552,160 +0.12(+1.71%)
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