Financial News

TJX Companies (NY: TJX )

68.57 USD -1.84 (-2.61%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.300 6.338 6.282 6.282 3,206,400 -0.02(-0.28%)
Dec 30, 2004 6.293 6.312 6.265 6.300 3,144,400 +0.01(+0.12%)
Dec 29, 2004 6.215 6.298 6.215 6.293 4,801,600 +0.08(+1.25%)
Dec 28, 2004 6.197 6.220 6.150 6.215 6,894,800 +0.02(+0.32%)
Dec 27, 2004 6.223 6.287 6.195 6.195 7,052,800 -0.03(-0.44%)
Dec 23, 2004 6.210 6.268 6.190 6.223 5,636,400 +0.01(+0.20%)
Dec 22, 2004 6.085 6.242 6.077 6.210 11,504,400 +0.08(+1.31%)
Dec 21, 2004 6.133 6.200 6.117 6.130 10,292,000 +0.00(+0.00%)
Dec 20, 2004 6.107 6.170 6.088 6.130 5,177,200 +0.02(+0.37%)
Dec 17, 2004 6.050 6.178 6.050 6.107 11,665,600 -0.06(-0.93%)
Dec 16, 2004 6.225 6.250 6.145 6.165 7,284,400 -0.06(-0.92%)
Dec 15, 2004 6.247 6.287 6.188 6.223 11,373,200 -0.04(-0.64%)
Dec 14, 2004 6.170 6.265 6.170 6.263 6,644,000 +0.09(+1.50%)
Dec 13, 2004 6.253 6.255 6.155 6.170 8,407,200 -0.08(-1.32%)
Dec 10, 2004 6.237 6.280 6.228 6.253 6,908,400 +0.01(+0.12%)
Dec 09, 2004 6.210 6.258 6.173 6.245 6,942,800 +0.04(+0.56%)
Dec 08, 2004 6.120 6.247 6.117 6.210 6,776,400 +0.09(+1.47%)
Dec 07, 2004 6.112 6.170 6.100 6.120 10,065,600 -0.01(-0.12%)
Dec 06, 2004 6.072 6.168 6.067 6.128 13,839,600 +0.06(+0.91%)
Dec 03, 2004 5.992 6.100 5.957 6.072 11,569,200 +0.04(+0.62%)
Dec 02, 2004 5.978 6.090 5.897 6.035 12,226,800 -0.01(-0.17%)
Dec 01, 2004 5.885 6.085 5.885 6.045 11,202,400 +0.16(+2.72%)
Nov 30, 2004 6.048 6.048 5.840 5.885 15,478,000 -0.16(-2.69%)
Nov 29, 2004 6.150 6.175 6.043 6.048 7,601,600 -0.10(-1.67%)
Nov 26, 2004 6.107 6.160 6.105 6.150 2,612,400 +0.06(+0.94%)
Nov 24, 2004 6.117 6.138 6.050 6.093 5,476,800 +0.00(+0.00%)
Nov 23, 2004 6.045 6.112 6.037 6.093 12,272,800 +0.08(+1.29%)
Nov 22, 2004 5.938 6.048 5.912 6.015 8,677,200 +0.10(+1.65%)
Nov 19, 2004 6.000 6.013 5.883 5.918 6,710,400 -0.07(-1.17%)
Nov 18, 2004 6.037 6.048 5.975 5.987 13,833,600 -0.06(-1.03%)
Nov 17, 2004 6.192 6.220 6.022 6.050 14,728,800 -0.08(-1.31%)
Nov 16, 2004 6.312 6.315 6.103 6.130 11,613,200 -0.19(-2.97%)
Nov 15, 2004 6.240 6.375 6.240 6.317 14,988,000 +0.08(+1.24%)
Nov 12, 2004 6.205 6.268 6.202 6.240 9,290,000 +0.04(+0.60%)
Nov 11, 2004 6.242 6.250 6.175 6.202 8,194,400 -0.04(-0.60%)
Nov 10, 2004 6.245 6.293 6.228 6.240 10,570,400 +0.03(+0.40%)
Nov 09, 2004 6.305 6.325 6.195 6.215 6,990,000 -0.11(-1.66%)
Nov 08, 2004 6.290 6.353 6.250 6.320 7,641,200 +0.02(+0.28%)
Nov 05, 2004 6.250 6.367 6.240 6.303 10,390,400 +0.05(+0.84%)
Nov 04, 2004 6.088 6.280 6.050 6.250 10,999,200 +0.19(+3.18%)
Nov 03, 2004 6.048 6.080 5.950 6.058 8,066,800 +0.08(+1.42%)
Nov 02, 2004 5.912 6.020 5.910 5.973 6,958,000 +0.05(+0.80%)
Nov 01, 2004 5.980 5.995 5.862 5.925 8,300,000 -0.07(-1.17%)
Oct 29, 2004 5.950 6.013 5.928 5.995 7,794,000 +0.05(+0.84%)
Oct 28, 2004 5.915 5.990 5.897 5.945 6,064,000 +0.02(+0.25%)
Oct 27, 2004 5.850 5.945 5.805 5.930 9,426,400 +0.08(+1.32%)
Oct 26, 2004 5.790 5.865 5.765 5.853 6,947,600 +0.06(+1.08%)
Oct 25, 2004 5.812 5.827 5.730 5.790 8,842,000 -0.02(-0.34%)
Oct 22, 2004 5.763 5.940 5.763 5.810 15,202,000 +0.07(+1.26%)
Oct 21, 2004 5.638 5.795 5.620 5.737 7,060,800 +0.08(+1.41%)
Oct 20, 2004 5.588 5.688 5.575 5.657 5,143,600 +0.04(+0.76%)
Oct 19, 2004 5.638 5.675 5.612 5.615 8,192,400 -0.00(-0.04%)
Oct 18, 2004 5.537 5.617 5.487 5.617 6,990,800 +0.08(+1.49%)
Oct 15, 2004 5.530 5.588 5.500 5.535 4,616,000 +0.03(+0.54%)
Oct 14, 2004 5.537 5.543 5.492 5.505 5,732,800 -0.05(-0.99%)
Oct 13, 2004 5.537 5.593 5.508 5.560 7,127,200 +0.06(+1.09%)
Oct 12, 2004 5.525 5.535 5.460 5.500 7,064,800 -0.07(-1.26%)
Oct 11, 2004 5.625 5.625 5.535 5.570 5,768,400 -0.03(-0.49%)
Oct 08, 2004 5.540 5.633 5.515 5.598 11,747,200 +0.06(+1.04%)
Oct 07, 2004 5.575 5.711 5.537 5.540 9,690,800 +0.02(+0.32%)
Oct 06, 2004 5.505 5.565 5.482 5.522 6,875,600 +0.02(+0.32%)
Oct 05, 2004 5.625 5.625 5.500 5.505 10,185,200 -0.12(-2.22%)
Oct 04, 2004 5.598 5.725 5.582 5.630 7,859,200 +0.02(+0.40%)
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