Financial News

TJX Companies (NY: TJX )

71.53 USD +0.43 (+0.60%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 70.39 71.36 70.39 71.10 4,802,083 +0.40(+0.57%)
Sep 23, 2021 69.97 71.94 69.96 70.70 6,595,351 +1.17(+1.68%)
Sep 22, 2021 69.80 70.19 69.39 69.53 8,418,579 +0.24(+0.35%)
Sep 21, 2021 69.83 70.41 69.28 69.29 6,901,353 +0.18(+0.26%)
Sep 20, 2021 69.47 70.09 68.49 69.11 5,759,792 -1.30(-1.85%)
Sep 17, 2021 70.00 71.12 69.77 70.41 9,208,851 -0.07(-0.10%)
Sep 16, 2021 69.64 70.76 69.58 70.48 5,629,753 +1.00(+1.44%)
Sep 15, 2021 69.20 69.92 68.88 69.48 5,031,850 +0.00(+0.00%)
Sep 14, 2021 69.38 69.72 68.67 69.48 7,322,856 +0.78(+1.14%)
Sep 13, 2021 69.31 69.47 68.26 68.70 5,820,306 -0.17(-0.25%)
Sep 10, 2021 69.95 70.15 68.82 68.87 6,717,334 -0.58(-0.84%)
Sep 09, 2021 69.85 70.48 69.41 69.45 7,613,143 -0.37(-0.53%)
Sep 08, 2021 70.11 70.13 69.06 69.82 7,124,899 -0.03(-0.04%)
Sep 07, 2021 70.55 71.00 69.57 69.85 7,085,186 -1.22(-1.72%)
Sep 03, 2021 71.42 71.84 70.96 71.07 5,398,667 -0.80(-1.11%)
Sep 02, 2021 71.96 72.59 71.67 71.87 3,813,391 -0.21(-0.29%)
Sep 01, 2021 73.16 73.39 71.95 72.08 4,103,198 -0.64(-0.88%)
Aug 31, 2021 72.56 72.91 72.05 72.72 5,829,803 -0.08(-0.11%)
Aug 30, 2021 73.68 73.83 72.70 72.80 4,496,604 -0.84(-1.14%)
Aug 27, 2021 74.11 74.34 73.45 73.64 5,087,168 -0.20(-0.27%)
Aug 26, 2021 75.20 75.20 73.38 73.84 6,260,301 -1.97(-2.60%)
Aug 25, 2021 74.89 76.07 74.74 75.81 5,365,300 +0.50(+0.66%)
Aug 24, 2021 75.27 76.16 75.10 75.31 7,444,183 +0.18(+0.24%)
Aug 23, 2021 74.32 76.11 74.32 75.13 9,979,125 +1.09(+1.47%)
Aug 20, 2021 73.11 74.41 72.62 74.04 7,835,967 +0.45(+0.61%)
Aug 19, 2021 71.33 73.87 71.30 73.59 11,722,372 +0.59(+0.81%)
Aug 18, 2021 68.69 73.67 67.90 73.00 14,315,839 +3.85(+5.57%)
Aug 17, 2021 70.04 70.04 68.48 69.15 8,005,696 -1.20(-1.71%)
Aug 16, 2021 70.32 70.41 69.31 70.35 4,055,733 -0.14(-0.20%)
Aug 13, 2021 71.27 71.50 70.29 70.49 5,389,393 -1.06(-1.48%)
Aug 12, 2021 71.80 71.94 70.80 71.55 4,273,345 -0.16(-0.22%)
Aug 11, 2021 71.51 71.79 70.88 71.71 4,264,959 +0.28(+0.39%)
Aug 10, 2021 69.12 71.84 69.12 71.43 7,077,483 +2.50(+3.63%)
Aug 09, 2021 69.01 69.32 68.36 68.93 3,190,108 -0.38(-0.55%)
Aug 06, 2021 69.08 69.60 68.78 69.31 3,459,369 +0.73(+1.06%)
Aug 05, 2021 67.39 68.64 67.25 68.58 4,340,438 +1.33(+1.98%)
Aug 04, 2021 68.34 68.86 67.24 67.25 6,909,010 -1.73(-2.51%)
Aug 03, 2021 68.42 68.99 67.35 68.98 3,832,066 +1.03(+1.52%)
Aug 02, 2021 69.19 69.19 67.75 67.95 5,747,843 -0.86(-1.25%)
Jul 30, 2021 68.27 69.78 68.27 68.81 3,668,579 -0.03(-0.04%)
Jul 29, 2021 68.38 69.26 68.16 68.84 4,318,655 +0.96(+1.41%)
Jul 28, 2021 68.45 68.75 67.69 67.88 3,133,152 -0.57(-0.83%)
Jul 27, 2021 68.42 68.98 68.03 68.45 3,789,351 -0.27(-0.39%)
Jul 26, 2021 67.95 68.89 67.82 68.72 4,861,255 +0.54(+0.79%)
Jul 23, 2021 67.75 68.42 67.31 68.18 4,816,965 +0.91(+1.35%)
Jul 22, 2021 67.62 67.73 66.78 67.27 2,884,495 -0.21(-0.31%)
Jul 21, 2021 67.07 67.91 66.80 67.48 3,499,509 +0.98(+1.47%)
Jul 20, 2021 64.80 66.86 64.43 66.50 5,331,993 +1.47(+2.26%)
Jul 19, 2021 66.10 66.63 64.63 65.03 8,043,870 -2.38(-3.53%)
Jul 16, 2021 68.42 68.60 67.18 67.41 7,819,940 -0.66(-0.97%)
Jul 15, 2021 68.38 68.47 67.75 68.07 4,905,705 -0.57(-0.83%)
Jul 14, 2021 68.03 69.22 67.95 68.64 8,748,806 +1.00(+1.48%)
Jul 13, 2021 68.00 68.32 67.47 67.64 3,775,337 -0.58(-0.85%)
Jul 12, 2021 67.67 68.34 67.45 68.22 6,072,820 -0.14(-0.20%)
Jul 09, 2021 67.51 68.46 67.44 68.36 4,407,447 +1.49(+2.23%)
Jul 08, 2021 66.42 67.19 65.67 66.87 5,686,001 -0.78(-1.15%)
Jul 07, 2021 68.35 68.58 67.42 67.65 4,981,416 -0.48(-0.70%)
Jul 06, 2021 68.52 68.62 67.20 68.13 4,132,659 -0.12(-0.18%)
Jul 02, 2021 67.98 68.36 67.80 68.25 3,058,690 +0.37(+0.55%)
Jul 01, 2021 67.56 68.12 67.43 67.88 4,418,200 +0.46(+0.68%)
Jun 30, 2021 66.57 67.60 66.49 67.42 5,013,723 +0.72(+1.08%)
Jun 29, 2021 66.86 67.20 66.59 66.70 3,272,031 +0.21(+0.32%)
Jun 28, 2021 67.27 67.49 66.04 66.49 6,361,845 -1.04(-1.54%)
Jun 25, 2021 67.19 67.81 67.05 67.53 13,165,737 +0.56(+0.84%)
Jun 24, 2021 66.51 67.07 66.05 66.97 6,526,175 +1.11(+1.69%)
Jun 23, 2021 65.69 66.37 65.60 65.86 5,414,864 -0.05(-0.08%)
Jun 22, 2021 64.75 66.05 64.65 65.91 5,880,409 +1.00(+1.54%)
Jun 21, 2021 63.87 64.99 63.62 64.91 8,810,880 +1.54(+2.43%)
Jun 18, 2021 64.14 64.37 63.25 63.37 11,745,742 -1.33(-2.06%)
Jun 17, 2021 65.18 65.19 63.80 64.70 7,570,605 -0.50(-0.77%)
Jun 16, 2021 65.98 66.16 64.83 65.20 7,932,798 -0.20(-0.31%)
Jun 15, 2021 65.18 65.48 64.77 65.40 7,296,396 +0.27(+0.41%)
Jun 14, 2021 65.61 66.11 64.95 65.13 5,100,689 -0.63(-0.96%)
Jun 11, 2021 64.83 65.86 64.83 65.76 7,654,041 +0.99(+1.53%)
Jun 10, 2021 64.87 65.39 64.60 64.77 6,683,567 -0.26(-0.40%)
Jun 09, 2021 65.73 66.00 64.99 65.03 5,494,344 -0.72(-1.10%)
Jun 08, 2021 65.58 66.15 65.32 65.75 7,058,479 +0.43(+0.66%)
Jun 07, 2021 65.64 65.92 65.06 65.32 6,070,907 -0.32(-0.49%)
Jun 04, 2021 65.96 66.15 65.03 65.64 5,671,876 -0.20(-0.30%)
Jun 03, 2021 65.97 66.18 64.76 65.84 7,450,638 -0.14(-0.21%)
Jun 02, 2021 67.04 67.19 65.90 65.98 9,170,195 -1.21(-1.80%)
Jun 01, 2021 68.26 68.49 66.61 67.19 5,844,072 -0.35(-0.52%)
May 28, 2021 67.77 68.23 67.19 67.54 7,523,338 +0.30(+0.45%)
May 27, 2021 68.00 68.06 67.12 67.24 8,748,777 -0.62(-0.91%)
May 26, 2021 67.78 67.89 67.17 67.86 6,769,626 +0.59(+0.88%)
May 25, 2021 66.92 67.58 66.53 67.27 6,173,616 +0.91(+1.37%)
May 24, 2021 67.26 67.54 66.32 66.36 8,963,841 -0.68(-1.01%)
May 21, 2021 68.03 68.34 66.78 67.04 6,933,875 -0.33(-0.49%)
May 20, 2021 68.00 68.75 66.87 67.37 11,979,931 -0.01(-0.01%)
May 19, 2021 69.51 70.12 66.43 67.38 16,702,673 -3.76(-5.29%)
May 18, 2021 72.20 72.81 70.96 71.14 7,717,778 -0.87(-1.21%)
May 17, 2021 71.93 72.40 71.33 72.01 6,669,012 -0.42(-0.58%)
May 14, 2021 71.32 72.84 71.28 72.43 6,542,361 +1.53(+2.16%)
May 13, 2021 69.83 71.51 69.73 70.90 5,671,915 +1.37(+1.97%)
May 12, 2021 71.30 71.59 69.51 69.53 5,811,473 -2.48(-3.44%)
May 11, 2021 72.10 72.36 70.74 72.01 5,567,696 -0.98(-1.34%)
May 10, 2021 74.18 74.65 72.96 72.99 5,207,502 -0.79(-1.07%)
May 07, 2021 71.63 74.02 71.39 73.78 6,347,454 +2.02(+2.81%)
May 06, 2021 71.48 72.11 71.25 71.76 5,838,692 +0.73(+1.03%)
May 05, 2021 71.31 71.39 70.53 71.03 5,773,600 +0.21(+0.30%)
May 04, 2021 71.63 71.63 70.34 70.82 5,773,776 -1.26(-1.75%)
May 03, 2021 71.49 72.48 71.16 72.08 6,706,927 +1.08(+1.52%)
Apr 30, 2021 71.19 71.87 70.55 71.00 5,017,700 -0.42(-0.59%)
Apr 29, 2021 70.50 71.49 70.15 71.42 4,121,275 +1.47(+2.10%)
Apr 28, 2021 69.73 70.34 69.42 69.95 3,067,598 +0.15(+0.21%)
Apr 27, 2021 69.48 70.20 69.13 69.80 3,551,360 +0.52(+0.75%)
Apr 26, 2021 70.53 70.95 69.06 69.28 3,679,760 -1.11(-1.58%)
Apr 23, 2021 69.31 70.68 68.93 70.39 5,302,400 +1.22(+1.76%)
Apr 22, 2021 68.74 69.82 68.43 69.17 4,319,243 +0.69(+1.01%)
Apr 21, 2021 67.83 68.91 67.56 68.48 4,644,097 +0.73(+1.08%)
Apr 20, 2021 68.52 68.70 67.04 67.75 4,179,619 -1.25(-1.81%)
Apr 19, 2021 69.94 69.94 68.96 69.00 3,556,217 -0.99(-1.41%)
Apr 16, 2021 69.74 70.08 69.31 69.99 5,702,900 +0.75(+1.08%)
Apr 15, 2021 69.23 69.93 69.11 69.24 3,799,610 +0.63(+0.92%)
Apr 14, 2021 68.62 69.27 68.44 68.61 3,561,738 +0.15(+0.22%)
Apr 13, 2021 68.84 69.28 67.91 68.46 5,035,714 -1.06(-1.52%)
Apr 12, 2021 69.35 69.68 68.53 69.52 4,771,302 +0.07(+0.10%)
Apr 09, 2021 69.14 69.50 68.29 69.45 5,124,600 +0.42(+0.61%)
Apr 08, 2021 68.02 69.13 67.71 69.03 5,324,278 +1.25(+1.84%)
Apr 07, 2021 67.58 68.32 67.55 67.78 4,800,839 +0.14(+0.21%)
Apr 06, 2021 67.73 68.33 67.46 67.64 4,331,308 -0.12(-0.18%)
Apr 05, 2021 66.27 67.93 66.27 67.76 5,534,602 +1.78(+2.70%)
Apr 01, 2021 66.94 67.16 65.57 65.98 5,031,900 -0.17(-0.26%)
Mar 31, 2021 66.73 67.51 66.10 66.15 5,762,878 -0.37(-0.56%)
Mar 30, 2021 65.27 66.73 65.04 66.52 6,648,377 +0.99(+1.51%)
Mar 29, 2021 65.98 66.69 65.06 65.53 5,318,846 -0.51(-0.77%)
Mar 26, 2021 65.72 66.34 65.12 66.04 6,022,100 +0.96(+1.48%)
Mar 25, 2021 64.00 65.29 63.41 65.08 5,505,271 +0.75(+1.17%)
Mar 24, 2021 64.50 65.48 64.33 64.33 4,936,671 -0.20(-0.31%)
Mar 23, 2021 66.29 66.37 64.24 64.53 6,029,723 -1.97(-2.96%)
Mar 22, 2021 66.94 67.29 65.88 66.50 5,303,898 -0.11(-0.17%)
Mar 19, 2021 65.76 67.14 65.16 66.61 21,044,200 +0.09(+0.14%)
Mar 18, 2021 67.14 67.83 66.30 66.52 4,726,747 -0.82(-1.22%)
Mar 17, 2021 66.82 67.84 66.68 67.34 5,137,984 +0.62(+0.93%)
Mar 16, 2021 67.81 67.81 66.42 66.72 5,425,489 -1.30(-1.91%)
Mar 15, 2021 67.00 68.05 66.39 68.02 5,258,572 +1.18(+1.77%)
Mar 12, 2021 66.27 67.29 66.16 66.84 5,480,800 +0.76(+1.15%)
Mar 11, 2021 65.79 66.71 65.73 66.08 5,645,743 +0.48(+0.73%)
Mar 10, 2021 66.24 66.36 64.48 65.60 7,127,812 -0.48(-0.73%)
Mar 09, 2021 65.99 67.04 64.93 66.08 8,975,508 +0.90(+1.38%)
Mar 08, 2021 63.68 65.85 63.27 65.18 13,576,446 +2.46(+3.92%)
Mar 05, 2021 63.03 63.21 61.35 62.72 9,185,000 +0.17(+0.27%)
Mar 04, 2021 63.93 64.45 61.15 62.55 11,086,974 -1.11(-1.74%)
Mar 03, 2021 65.70 66.02 63.55 63.66 10,688,919 -2.55(-3.85%)
Mar 02, 2021 67.37 67.67 65.76 66.21 8,987,383 -1.04(-1.55%)
Mar 01, 2021 66.66 67.85 66.66 67.25 6,987,838 +1.26(+1.91%)
Feb 26, 2021 68.31 68.31 65.40 65.99 9,964,400 -1.69(-2.50%)
Feb 25, 2021 68.08 69.15 66.18 67.68 13,410,324 -2.18(-3.12%)
Feb 24, 2021 69.49 70.86 68.88 69.86 13,387,127 -0.37(-0.53%)
Feb 23, 2021 70.35 71.06 69.18 70.23 10,452,792 +0.68(+0.98%)
Feb 22, 2021 67.29 70.06 67.29 69.55 10,508,573 +1.86(+2.75%)
Feb 19, 2021 68.38 68.72 67.39 67.69 4,383,600 -0.61(-0.89%)
Feb 18, 2021 66.99 68.76 66.52 68.30 7,690,259 +1.47(+2.20%)
Feb 17, 2021 67.11 67.16 66.10 66.83 7,949,367 -0.67(-0.99%)
Feb 16, 2021 67.86 68.09 67.26 67.50 6,293,555 -0.50(-0.74%)
Feb 12, 2021 68.32 68.83 67.71 68.00 5,801,400 -1.02(-1.48%)
Feb 11, 2021 68.63 70.25 68.33 69.02 5,796,316 +0.42(+0.61%)
Feb 10, 2021 68.77 69.17 68.30 68.60 4,632,904 -0.40(-0.58%)
Feb 09, 2021 69.84 70.05 68.96 69.00 5,492,597 -0.97(-1.39%)
Feb 08, 2021 68.54 70.01 68.02 69.97 4,532,681 +1.64(+2.40%)
Feb 05, 2021 69.33 69.69 68.16 68.33 3,762,300 -0.25(-0.36%)
Feb 04, 2021 66.94 69.82 66.46 68.58 9,747,470 +1.85(+2.77%)
Feb 03, 2021 65.96 67.14 65.52 66.73 5,477,476 +0.90(+1.37%)
Feb 02, 2021 64.68 66.43 64.45 65.83 5,547,999 +1.76(+2.75%)
Feb 01, 2021 64.44 64.53 63.40 64.07 6,122,788 +0.03(+0.05%)
Jan 29, 2021 65.34 66.04 63.77 64.04 5,763,400 -1.45(-2.21%)
Jan 28, 2021 64.62 66.33 64.20 65.49 8,267,359 +1.56(+2.44%)
Jan 27, 2021 63.43 64.82 62.24 63.93 10,471,199 -0.54(-0.84%)
Jan 26, 2021 65.87 65.87 64.42 64.47 7,099,347 -1.21(-1.84%)
Jan 25, 2021 66.85 66.85 64.43 65.68 6,892,393 -1.23(-1.84%)
Jan 22, 2021 67.88 68.20 66.85 66.91 5,598,500 -1.15(-1.69%)
Jan 21, 2021 68.35 68.77 67.97 68.06 4,313,899 -0.23(-0.34%)
Jan 20, 2021 67.53 68.72 67.36 68.29 4,551,450 +1.11(+1.65%)
Jan 19, 2021 68.50 68.87 67.08 67.18 4,990,201 -1.28(-1.87%)
Jan 15, 2021 67.51 68.58 67.04 68.46 6,382,900 +0.44(+0.65%)
Jan 14, 2021 68.42 68.90 67.91 68.02 4,167,372 -0.11(-0.16%)
Jan 13, 2021 68.27 68.59 67.37 68.13 5,724,800 -0.27(-0.39%)
Jan 12, 2021 67.96 69.05 67.55 68.40 5,918,471 +0.03(+0.04%)
Jan 11, 2021 69.58 69.88 68.16 68.37 5,863,289 -1.85(-2.63%)
Jan 08, 2021 70.11 70.96 69.50 70.22 6,307,000 +0.32(+0.46%)
Jan 07, 2021 70.14 70.45 69.59 69.90 4,631,019 +0.25(+0.36%)
Jan 06, 2021 67.16 70.34 67.16 69.65 6,499,068 +2.93(+4.39%)
Jan 05, 2021 66.48 66.88 66.17 66.72 4,878,204 -0.09(-0.13%)
Jan 04, 2021 68.30 68.40 66.50 66.81 6,330,113 -1.48(-2.17%)
Dec 31, 2020 68.29 68.29 68.29 4,475,624 -0.01(-0.01%)
Dec 30, 2020 67.99 68.77 67.99 68.30 4,475,624 +0.31(+0.46%)
Dec 29, 2020 68.65 68.89 67.94 67.99 3,563,850 -0.41(-0.60%)
Dec 28, 2020 67.53 68.67 67.04 68.40 3,696,059 +1.42(+2.12%)
Dec 24, 2020 66.85 67.13 66.59 66.98 1,656,800 -0.36(-0.53%)
Dec 23, 2020 67.42 68.08 67.31 67.34 2,828,877 +0.37(+0.55%)
Dec 22, 2020 67.32 67.73 66.67 66.97 4,908,976 -0.27(-0.40%)
Dec 21, 2020 66.42 67.56 66.14 67.24 9,790,740 -0.46(-0.68%)
Dec 18, 2020 67.65 68.10 66.78 67.70 17,358,700 +0.19(+0.28%)
Dec 17, 2020 67.13 67.68 66.80 67.51 7,662,830 +0.89(+1.34%)
Dec 16, 2020 67.13 67.19 66.32 66.62 6,656,076 -0.12(-0.18%)
Dec 15, 2020 66.42 66.76 65.61 66.74 5,923,434 +1.40(+2.14%)
Dec 14, 2020 66.92 66.95 65.31 65.34 8,652,990 -0.72(-1.09%)
Dec 11, 2020 66.05 66.32 65.49 66.06 7,478,000 -0.46(-0.69%)
Dec 10, 2020 65.96 66.89 65.57 66.52 5,646,128 -0.20(-0.30%)
Dec 09, 2020 66.13 66.89 65.67 66.72 6,690,830 +1.30(+1.99%)
Dec 08, 2020 65.18 65.78 65.00 65.42 4,290,396 -0.46(-0.70%)
Dec 07, 2020 65.95 66.41 65.36 65.88 4,978,588 -0.75(-1.13%)
Dec 04, 2020 66.03 66.76 65.92 66.63 6,593,800 +1.62(+2.49%)
Dec 03, 2020 65.23 66.00 64.96 65.01 7,399,734 +0.01(+0.02%)
Dec 02, 2020 64.52 65.04 64.20 65.00 6,283,542 +0.12(+0.18%)
Dec 01, 2020 64.00 65.15 63.29 64.88 10,487,647 +1.37(+2.16%)
Nov 30, 2020 62.63 63.69 61.80 63.51 25,958,033 +0.29(+0.46%)
Nov 27, 2020 63.25 63.25 62.42 63.22 5,435,200 +0.42(+0.67%)
Nov 25, 2020 63.40 63.46 62.21 62.80 6,905,800 -1.53(-2.38%)
Nov 24, 2020 62.39 64.73 62.25 64.33 11,804,192 +2.53(+4.09%)
Nov 23, 2020 61.13 61.85 60.61 61.80 8,273,523 +1.12(+1.85%)
Nov 20, 2020 61.55 62.06 60.52 60.68 11,047,900 -0.88(-1.43%)
Nov 19, 2020 60.72 62.56 60.40 61.56 10,998,920 -0.72(-1.16%)
Nov 18, 2020 62.63 65.14 61.41 62.28 16,390,827 +1.14(+1.86%)
Nov 17, 2020 60.03 61.52 59.12 61.14 10,954,079 +0.05(+0.08%)
Nov 16, 2020 61.33 61.62 59.43 61.09 7,355,826 +1.46(+2.45%)
Nov 13, 2020 59.77 59.99 58.23 59.63 9,561,400 +0.23(+0.39%)
Nov 12, 2020 59.55 60.22 58.74 59.40 5,177,332 -0.72(-1.20%)
Nov 11, 2020 61.81 62.11 59.48 60.12 8,292,251 -2.14(-3.44%)
Nov 10, 2020 61.81 62.78 60.66 62.26 11,527,606 +1.36(+2.23%)
Nov 09, 2020 61.76 62.95 59.78 60.90 17,549,955 +6.96(+12.90%)
Nov 06, 2020 54.64 54.75 53.53 53.94 4,544,300 -0.67(-1.23%)
Nov 05, 2020 53.85 54.91 53.62 54.61 5,886,392 +1.36(+2.55%)
Nov 04, 2020 53.91 54.52 53.20 53.25 5,937,159 -0.74(-1.37%)
Nov 03, 2020 52.50 54.31 52.11 53.99 6,085,499 +2.25(+4.35%)
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