Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.550 4.569 4.469 4.556 14,683,652 +0.01(+0.14%)
Aug 30, 2005 4.587 4.589 4.506 4.550 12,494,459 -0.05(-1.04%)
Aug 29, 2005 4.608 4.630 4.550 4.597 9,499,351 -0.01(-0.24%)
Aug 26, 2005 4.615 4.626 4.576 4.608 10,309,857 -0.01(-0.14%)
Aug 25, 2005 4.634 4.693 4.597 4.615 12,662,894 -0.01(-0.24%)
Aug 24, 2005 4.661 4.674 4.617 4.626 12,015,315 -0.05(-1.16%)
Aug 23, 2005 4.685 4.717 4.652 4.680 14,576,257 -0.00(-0.05%)
Aug 22, 2005 4.820 4.820 4.656 4.682 8,318,472 -0.00(-0.09%)
Aug 19, 2005 4.741 4.743 4.663 4.687 12,584,873 -0.05(-1.15%)
Aug 18, 2005 4.796 4.796 4.728 4.741 13,371,054 -0.05(-1.14%)
Aug 17, 2005 4.789 4.848 4.761 4.796 22,102,122 -0.02(-0.36%)
Aug 16, 2005 4.850 4.876 4.794 4.813 21,135,114 -0.15(-2.94%)
Aug 15, 2005 4.955 4.979 4.885 4.959 8,017,400 +0.00(+0.09%)
Aug 12, 2005 4.994 5.022 4.926 4.955 13,265,496 -0.04(-0.79%)
Aug 11, 2005 4.994 5.009 4.955 4.994 6,966,863 +0.00(+0.00%)
Aug 10, 2005 5.001 5.075 4.981 4.994 10,260,290 +0.03(+0.53%)
Aug 09, 2005 4.924 4.979 4.920 4.968 9,471,814 +0.05(+1.06%)
Aug 08, 2005 4.929 4.985 4.913 4.916 7,566,252 -0.01(-0.27%)
Aug 05, 2005 4.924 4.961 4.898 4.929 9,495,679 -0.02(-0.35%)
Aug 04, 2005 4.979 5.014 4.848 4.946 18,265,758 -0.03(-0.61%)
Aug 03, 2005 5.007 5.007 4.963 4.977 16,060,961 -0.03(-0.57%)
Aug 02, 2005 5.079 5.086 4.998 5.005 13,412,819 -0.08(-1.59%)
Aug 01, 2005 5.142 5.142 5.025 5.086 14,042,039 -0.04(-0.72%)
Jul 29, 2005 5.181 5.194 5.120 5.123 6,378,489 -0.07(-1.30%)
Jul 28, 2005 5.194 5.194 5.144 5.190 12,751,471 -0.00(-0.08%)
Jul 27, 2005 5.164 5.194 5.138 5.194 9,150,548 +0.06(+1.10%)
Jul 26, 2005 5.218 5.229 5.125 5.138 9,680,177 -0.10(-1.83%)
Jul 25, 2005 5.273 5.301 5.205 5.234 9,488,795 -0.04(-0.74%)
Jul 22, 2005 5.208 5.290 5.208 5.273 8,697,106 +0.06(+1.13%)
Jul 21, 2005 5.247 5.249 5.194 5.214 9,778,851 -0.04(-0.75%)
Jul 20, 2005 5.253 5.262 5.177 5.253 5,742,843 +0.00(+0.00%)
Jul 19, 2005 5.175 5.258 5.144 5.253 10,046,878 +0.09(+1.77%)
Jul 18, 2005 5.131 5.177 5.112 5.162 13,573,451 +0.03(+0.64%)
Jul 15, 2005 5.057 5.151 5.046 5.129 14,036,073 +0.07(+1.47%)
Jul 14, 2005 5.138 5.160 5.044 5.055 15,807,621 -0.07(-1.32%)
Jul 13, 2005 5.142 5.192 5.081 5.123 13,758,867 -0.04(-0.76%)
Jul 12, 2005 5.131 5.175 5.107 5.162 14,944,335 -0.00(-0.08%)
Jul 11, 2005 5.218 5.238 5.142 5.166 14,114,095 -0.05(-1.00%)
Jul 08, 2005 5.234 5.236 5.133 5.218 24,080,198 -0.04(-0.70%)
Jul 07, 2005 5.330 5.330 5.218 5.255 15,526,284 -0.10(-1.95%)
Jul 06, 2005 5.445 5.469 5.356 5.360 18,323,126 -0.09(-1.64%)
Jul 05, 2005 5.316 5.462 5.316 5.449 11,917,559 +0.12(+2.21%)
Jul 01, 2005 5.360 5.360 5.271 5.332 6,566,659 +0.03(+0.49%)
Jun 30, 2005 5.308 5.360 5.295 5.306 9,812,814 -0.02(-0.45%)
Jun 29, 2005 5.314 5.336 5.269 5.330 9,313,476 +0.02(+0.29%)
Jun 28, 2005 5.210 5.315 5.208 5.314 5,542,282 +0.12(+2.39%)
Jun 27, 2005 5.186 5.208 5.170 5.190 6,129,738 +0.00(+0.00%)
Jun 24, 2005 5.229 5.240 5.149 5.190 10,846,828 -0.04(-0.75%)
Jun 23, 2005 5.327 5.377 5.229 5.229 8,898,126 -0.12(-2.24%)
Jun 22, 2005 5.297 5.373 5.286 5.349 9,687,520 +0.05(+0.99%)
Jun 21, 2005 5.277 5.334 5.247 5.297 6,630,453 +0.01(+0.16%)
Jun 20, 2005 5.282 5.312 5.245 5.288 6,732,340 -0.06(-1.10%)
Jun 17, 2005 5.284 5.349 5.284 5.347 16,716,342 +0.07(+1.24%)
Jun 16, 2005 5.210 5.284 5.170 5.282 14,936,992 +0.05(+1.00%)
Jun 15, 2005 5.266 5.269 5.120 5.229 11,743,158 +0.01(+0.13%)
Jun 14, 2005 5.046 5.229 5.046 5.223 11,365,901 +0.15(+3.05%)
Jun 13, 2005 5.077 5.105 5.044 5.068 7,107,302 -0.01(-0.26%)
Jun 10, 2005 5.055 5.103 5.035 5.081 12,913,022 +0.05(+1.04%)
Jun 09, 2005 4.950 5.044 4.929 5.029 7,394,146 +0.08(+1.58%)
Jun 08, 2005 5.044 5.044 4.948 4.950 5,857,581 -0.08(-1.56%)
Jun 07, 2005 5.001 5.062 4.979 5.029 10,807,359 +0.05(+1.01%)
Jun 06, 2005 4.946 4.983 4.946 4.979 6,476,246 +0.03(+0.66%)
Jun 03, 2005 4.990 5.027 4.916 4.946 12,424,699 -0.05(-1.09%)
Jun 02, 2005 4.957 5.011 4.953 5.001 13,292,115 +0.02(+0.39%)
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