Financial News

TJX Companies (NY: TJX )

71.10 USD +0.40 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.945 5.960 5.875 5.878 5,559,200 -0.08(-1.30%)
Jul 28, 2005 5.960 5.960 5.902 5.955 11,113,600 -0.00(-0.08%)
Jul 27, 2005 5.925 5.960 5.895 5.960 7,975,200 +0.07(+1.10%)
Jul 26, 2005 5.987 6.000 5.880 5.895 8,436,800 -0.11(-1.83%)
Jul 25, 2005 6.050 6.082 5.973 6.005 8,270,000 -0.04(-0.74%)
Jul 22, 2005 5.975 6.070 5.975 6.050 7,580,000 +0.07(+1.13%)
Jul 21, 2005 6.020 6.022 5.960 5.982 8,522,800 -0.04(-0.75%)
Jul 20, 2005 6.027 6.037 5.940 6.027 5,005,200 +0.00(+0.00%)
Jul 19, 2005 5.938 6.032 5.902 6.027 8,756,400 +0.10(+1.77%)
Jul 18, 2005 5.888 5.940 5.865 5.923 11,830,000 +0.04(+0.64%)
Jul 15, 2005 5.803 5.910 5.790 5.885 12,233,200 +0.08(+1.47%)
Jul 14, 2005 5.895 5.920 5.787 5.800 13,777,200 -0.08(-1.32%)
Jul 13, 2005 5.900 5.957 5.830 5.878 11,991,600 -0.04(-0.76%)
Jul 12, 2005 5.888 5.938 5.860 5.923 13,024,800 -0.00(-0.08%)
Jul 11, 2005 5.987 6.010 5.900 5.928 12,301,200 -0.06(-1.00%)
Jul 08, 2005 6.005 6.008 5.890 5.987 20,987,200 -0.04(-0.70%)
Jul 07, 2005 6.115 6.115 5.987 6.030 13,532,000 -0.12(-1.95%)
Jul 06, 2005 6.247 6.275 6.145 6.150 15,969,600 -0.10(-1.64%)
Jul 05, 2005 6.100 6.268 6.100 6.253 10,386,800 +0.14(+2.21%)
Jul 01, 2005 6.150 6.150 6.048 6.117 5,723,200 +0.03(+0.49%)
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%)
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