Financial News

TJX Companies (NY: TJX )

69.53 USD -2.22 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.090 6.150 6.075 6.088 8,552,400 -0.03(-0.45%)
Jun 29, 2005 6.098 6.122 6.045 6.115 8,117,200 +0.02(+0.29%)
Jun 28, 2005 5.978 6.098 5.975 6.098 4,830,400 +0.14(+2.39%)
Jun 27, 2005 5.950 5.975 5.933 5.955 5,342,400 +0.00(+0.00%)
Jun 24, 2005 6.000 6.013 5.907 5.955 9,453,600 -0.04(-0.75%)
Jun 23, 2005 6.112 6.170 6.000 6.000 7,755,200 -0.14(-2.24%)
Jun 22, 2005 6.077 6.165 6.065 6.138 8,443,200 +0.06(+0.99%)
Jun 21, 2005 6.055 6.120 6.020 6.077 5,778,800 +0.01(+0.16%)
Jun 20, 2005 6.060 6.095 6.018 6.067 5,867,600 -0.07(-1.10%)
Jun 17, 2005 6.062 6.138 6.062 6.135 14,569,200 +0.08(+1.24%)
Jun 16, 2005 5.978 6.062 5.933 6.060 13,018,400 +0.06(+1.00%)
Jun 15, 2005 6.043 6.045 5.875 6.000 10,234,800 +0.01(+0.13%)
Jun 14, 2005 5.790 6.000 5.790 5.992 9,906,000 +0.18(+3.05%)
Jun 13, 2005 5.825 5.857 5.787 5.815 6,194,400 -0.01(-0.26%)
Jun 10, 2005 5.800 5.855 5.777 5.830 11,254,400 +0.06(+1.04%)
Jun 09, 2005 5.680 5.787 5.655 5.770 6,444,400 +0.09(+1.58%)
Jun 08, 2005 5.787 5.787 5.678 5.680 5,105,200 -0.09(-1.56%)
Jun 07, 2005 5.737 5.808 5.713 5.770 9,419,200 +0.06(+1.01%)
Jun 06, 2005 5.675 5.718 5.675 5.713 5,644,400 +0.04(+0.66%)
Jun 03, 2005 5.725 5.768 5.640 5.675 10,828,800 -0.06(-1.09%)
Jun 02, 2005 5.688 5.750 5.683 5.737 11,584,800 +0.02(+0.39%)
Jun 01, 2005 5.720 5.780 5.665 5.715 11,114,400 -0.02(-0.31%)
May 31, 2005 5.793 5.812 5.725 5.732 11,788,800 -0.10(-1.71%)
May 27, 2005 5.800 5.872 5.800 5.832 4,530,800 +0.03(+0.56%)
May 26, 2005 5.830 5.832 5.775 5.800 8,741,200 +0.00(+0.00%)
May 25, 2005 5.750 5.825 5.742 5.800 11,313,600 +0.02(+0.39%)
May 24, 2005 5.795 5.810 5.763 5.777 7,538,000 -0.03(-0.52%)
May 23, 2005 5.840 5.893 5.808 5.808 8,883,200 -0.07(-1.19%)
May 20, 2005 5.968 5.973 5.875 5.878 5,876,400 -0.05(-0.93%)
May 19, 2005 5.938 5.968 5.910 5.933 5,011,200 -0.00(-0.08%)
May 18, 2005 5.895 5.950 5.832 5.938 9,982,000 +0.10(+1.67%)
May 17, 2005 5.790 5.875 5.750 5.840 13,578,800 +0.04(+0.69%)
May 16, 2005 5.675 5.815 5.652 5.800 8,886,800 +0.13(+2.34%)
May 13, 2005 5.758 5.770 5.615 5.668 7,510,000 -0.06(-1.00%)
May 12, 2005 5.652 5.800 5.628 5.725 13,000,000 +0.07(+1.33%)
May 11, 2005 5.635 5.675 5.575 5.650 8,331,600 +0.02(+0.27%)
May 10, 2005 5.680 5.680 5.620 5.635 8,969,200 -0.08(-1.36%)
May 09, 2005 5.697 5.740 5.662 5.713 6,840,800 +0.02(+0.31%)
May 06, 2005 5.770 5.793 5.695 5.695 8,875,200 -0.05(-0.96%)
May 05, 2005 5.785 5.875 5.730 5.750 9,377,200 -0.04(-0.78%)
May 04, 2005 5.732 5.810 5.725 5.795 9,348,000 +0.07(+1.27%)
May 03, 2005 5.670 5.740 5.657 5.723 9,438,800 +0.06(+1.10%)
May 02, 2005 5.675 5.735 5.622 5.660 8,478,000 -0.00(-0.04%)
Apr 29, 2005 5.768 5.793 5.628 5.662 11,661,200 -0.10(-1.69%)
Apr 28, 2005 5.790 5.812 5.742 5.760 8,993,200 -0.02(-0.35%)
Apr 27, 2005 5.768 5.825 5.713 5.780 8,683,200 +0.01(+0.22%)
Apr 26, 2005 5.758 5.808 5.728 5.768 6,368,400 +0.02(+0.39%)
Apr 25, 2005 5.680 5.782 5.662 5.745 6,398,800 +0.07(+1.28%)
Apr 22, 2005 5.793 5.793 5.643 5.673 9,965,600 -0.11(-1.99%)
Apr 21, 2005 5.725 5.793 5.713 5.787 9,272,400 +0.12(+2.12%)
Apr 20, 2005 5.775 5.777 5.635 5.668 15,824,400 -0.11(-1.86%)
Apr 19, 2005 5.825 5.865 5.768 5.775 12,294,000 -0.03(-0.60%)
Apr 18, 2005 5.822 5.867 5.782 5.810 8,280,400 -0.01(-0.13%)
Apr 15, 2005 5.902 5.920 5.815 5.817 8,041,600 -0.09(-1.61%)
Apr 14, 2005 5.963 5.990 5.910 5.912 6,744,000 -0.06(-1.00%)
Apr 13, 2005 5.997 6.027 5.955 5.973 8,454,800 -0.02(-0.42%)
Apr 12, 2005 5.963 6.013 5.915 5.997 9,891,200 +0.02(+0.33%)
Apr 11, 2005 6.043 6.067 5.960 5.978 5,972,400 -0.07(-1.12%)
Apr 08, 2005 6.080 6.098 6.018 6.045 5,154,000 -0.04(-0.58%)
Apr 07, 2005 6.062 6.080 5.973 6.080 10,228,000 +0.02(+0.33%)
Apr 06, 2005 6.138 6.138 6.040 6.060 7,183,600 -0.08(-1.26%)
Apr 05, 2005 6.060 6.178 6.060 6.138 7,949,600 +0.08(+1.28%)
Apr 04, 2005 6.062 6.103 5.965 6.060 7,056,400 +0.00(+0.08%)
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