Financial News

TJX Companies (NY: TJX )

64.64 USD +0.29 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.952 5.062 4.907 4.945 6,385,200 -0.07(-1.40%)
Aug 29, 2002 4.878 5.067 4.815 5.015 10,433,200 +0.14(+2.87%)
Aug 28, 2002 4.968 4.995 4.875 4.875 15,542,800 -0.14(-2.84%)
Aug 27, 2002 5.075 5.110 4.987 5.018 12,924,400 -0.11(-2.10%)
Aug 26, 2002 4.912 5.125 4.907 5.125 9,472,800 +0.19(+3.80%)
Aug 23, 2002 5.125 5.128 4.928 4.938 10,414,800 -0.30(-5.73%)
Aug 22, 2002 5.138 5.263 5.070 5.237 6,962,400 +0.09(+1.70%)
Aug 21, 2002 5.100 5.150 4.980 5.150 8,557,200 +0.11(+2.23%)
Aug 20, 2002 5.165 5.165 4.950 5.037 12,043,600 -0.17(-3.17%)
Aug 16, 2002 5.162 5.250 4.987 5.202 12,730,400 +0.08(+1.51%)
Aug 15, 2002 4.888 5.133 4.838 5.125 20,236,400 +0.30(+6.22%)
Aug 14, 2002 4.675 4.850 4.625 4.825 19,734,400 +0.14(+2.93%)
Aug 13, 2002 4.487 4.750 4.457 4.688 18,160,400 +0.19(+4.17%)
Aug 12, 2002 4.450 4.500 4.338 4.500 9,523,200 +0.21(+5.02%)
Aug 07, 2002 4.338 4.380 4.235 4.285 9,210,400 -0.03(-0.64%)
Aug 06, 2002 4.228 4.375 4.228 4.312 12,262,400 +0.12(+2.74%)
Aug 05, 2002 4.312 4.330 4.147 4.197 40,000 -0.13(-3.00%)
Aug 02, 2002 4.397 4.397 4.225 4.327 13,116,800 -0.07(-1.59%)
Aug 01, 2002 4.438 4.455 4.315 4.397 17,691,200 -0.04(-0.79%)
Jul 31, 2002 4.515 4.515 4.250 4.433 13,585,200 -0.05(-1.23%)
Jul 30, 2002 4.675 4.675 4.457 4.487 9,769,600 -0.23(-4.77%)
Jul 29, 2002 4.518 4.725 4.438 4.713 13,610,400 +0.26(+5.78%)
Jul 26, 2002 4.438 4.492 4.390 4.455 8,638,400 -0.03(-0.72%)
Jul 25, 2002 4.405 4.492 4.343 4.487 17,570,800 -0.02(-0.39%)
Jul 24, 2002 3.942 4.600 3.825 4.505 21,451,600 +0.50(+12.48%)
Jul 23, 2002 4.138 4.200 3.950 4.005 13,701,200 -0.13(-3.20%)
Jul 22, 2002 4.130 4.258 3.962 4.138 17,262,400 -0.04(-1.02%)
Jul 19, 2002 4.300 4.312 4.138 4.180 11,583,600 -0.21(-4.73%)
Jul 17, 2002 4.400 4.450 4.202 4.388 17,254,400 -0.37(-7.78%)
Jul 12, 2002 4.918 4.945 4.700 4.758 10,405,600 -0.18(-3.74%)
Jul 11, 2002 4.945 5.070 4.805 4.942 17,126,000 -0.00(-0.05%)
Jul 10, 2002 5.050 5.162 4.938 4.945 10,665,200 -0.11(-2.27%)
Jul 09, 2002 4.938 5.200 4.938 5.060 10,350,800 +0.11(+2.22%)
Jul 08, 2002 5.062 5.062 4.950 4.950 7,968,400 -0.11(-2.22%)
Jul 05, 2002 4.925 5.077 4.900 5.062 3,889,200 +0.22(+4.54%)
Jul 04, 2002 4.795 4.888 4.735 4.843 10,245,200 +0.00(+0.00%)
Jul 03, 2002 4.795 4.888 4.735 4.843 120,000 +0.05(+0.99%)
Jul 02, 2002 4.750 4.862 4.750 4.795 9,500,400 +0.01(+0.26%)
Jul 01, 2002 4.878 4.980 4.782 4.782 9,368,400 -0.12(-2.45%)
Jun 28, 2002 4.883 5.008 4.820 4.902 10,912,800 +0.04(+0.72%)
Jun 27, 2002 4.912 4.957 4.750 4.867 11,548,000 +0.02(+0.36%)
Jun 26, 2002 4.893 5.085 4.770 4.850 13,488,000 -0.04(-0.87%)
Jun 25, 2002 4.905 5.062 4.875 4.893 14,545,200 -0.04(-0.86%)
Jun 21, 2002 4.862 4.997 4.862 4.935 8,671,600 -0.07(-1.30%)
Jun 20, 2002 5.075 5.133 5.000 5.000 6,234,400 -0.12(-2.44%)
Jun 19, 2002 5.067 5.152 5.048 5.125 12,155,200 +0.04(+0.74%)
Jun 18, 2002 5.125 5.128 4.970 5.088 14,761,200 +0.02(+0.39%)
Jun 17, 2002 5.000 5.088 4.975 5.067 10,744,000 +0.07(+1.35%)
Jun 14, 2002 5.062 5.112 4.920 5.000 10,803,600 -0.19(-3.61%)
Jun 12, 2002 5.200 5.265 5.162 5.188 8,288,800 -0.04(-0.72%)
Jun 11, 2002 5.362 5.370 5.205 5.225 9,920,400 -0.01(-0.24%)
Jun 10, 2002 5.270 5.282 5.205 5.237 8,678,000 -0.03(-0.62%)
Jun 07, 2002 5.250 5.320 5.213 5.270 10,093,600 -0.07(-1.36%)
Jun 06, 2002 5.300 5.343 5.150 5.343 10,014,400 +0.09(+1.76%)
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