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, 2010 8.724 8.873 8.684 8.735 50,564 -0.14(-1.63%)
Aug 30, 2010 8.985 9.049 8.880 8.880 11,938,122 -0.16(-1.75%)
Aug 27, 2010 9.029 9.104 8.840 9.038 15,663,676 +0.09(+0.96%)
Aug 26, 2010 8.952 9.046 8.882 8.952 14,577 -0.07(-0.75%)
Aug 25, 2010 8.924 9.064 8.847 9.020 16,956,606 +0.08(+0.86%)
Aug 24, 2010 9.005 9.117 8.928 8.943 2,478 -0.15(-1.64%)
Aug 23, 2010 9.183 9.255 9.093 9.093 15,336,865 -0.08(-0.86%)
Aug 20, 2010 9.128 9.262 9.121 9.172 16,775,371 -0.03(-0.36%)
Aug 19, 2010 9.194 9.303 9.084 9.205 2,478 -0.04(-0.38%)
Aug 18, 2010 9.172 9.275 9.082 9.240 18,208,006 +0.07(+0.74%)
Aug 17, 2010 9.158 9.330 9.141 9.172 1,366 +0.09(+0.99%)
Aug 16, 2010 8.932 9.216 8.913 9.082 22,478,126 +0.10(+1.15%)
Aug 13, 2010 8.978 9.143 8.970 8.978 14,409,379 -0.18(-2.01%)
Aug 12, 2010 9.082 9.189 9.029 9.163 15,043,846 -0.01(-0.14%)
Aug 11, 2010 9.226 9.284 9.119 9.176 15,161,602 -0.17(-1.79%)
Aug 10, 2010 9.343 9.439 9.292 9.343 455 -0.08(-0.89%)
Aug 09, 2010 9.161 9.447 9.161 9.427 18,599,296 +0.29(+3.12%)
Aug 06, 2010 9.142 9.152 8.982 9.142 16,900,708 -0.07(-0.76%)
Aug 05, 2010 8.962 9.297 8.909 9.212 37,678,316 +0.19(+2.09%)
Aug 04, 2010 9.065 9.124 8.999 9.023 1,572 +0.03(+0.29%)
Aug 03, 2010 9.170 9.192 8.916 8.997 20,612,628 -0.21(-2.31%)
Aug 02, 2010 9.197 9.293 9.150 9.210 24,891,084 +0.10(+1.13%)
Jul 30, 2010 9.107 9.129 8.868 9.107 25,839,282 +0.13(+1.44%)
Jul 29, 2010 9.172 9.201 8.791 8.977 35,621,024 -0.15(-1.68%)
Jul 28, 2010 9.131 9.392 9.102 9.131 1,486 -0.14(-1.49%)
Jul 27, 2010 9.269 9.444 9.170 9.269 1,983 -0.15(-1.63%)
Jul 26, 2010 9.374 9.427 9.289 9.422 13,525,595 +0.02(+0.19%)
Jul 23, 2010 9.275 9.409 9.212 9.405 12,707,978 +0.14(+1.49%)
Jul 22, 2010 9.223 9.332 9.210 9.267 20,093,050 +0.12(+1.29%)
Jul 21, 2010 9.262 9.300 9.104 9.148 18,350,110 -0.07(-0.78%)
Jul 20, 2010 9.221 9.225 8.905 9.221 27,658,008 +0.14(+1.55%)
Jul 19, 2010 9.039 9.170 9.034 9.080 18,525,034 +0.04(+0.39%)
Jul 16, 2010 9.045 9.379 9.014 9.045 25,810,652 -0.29(-3.15%)
Jul 15, 2010 9.304 9.420 9.221 9.339 19,887,990 +0.02(+0.26%)
Jul 14, 2010 9.368 9.368 9.218 9.315 17,847,382 -0.07(-0.70%)
Jul 13, 2010 9.322 9.416 9.243 9.381 18,324,896 +0.17(+1.86%)
Jul 12, 2010 9.148 9.229 9.124 9.210 19,575,090 +0.06(+0.65%)
Jul 09, 2010 9.150 9.155 9.032 9.150 24,327,252 +0.04(+0.46%)
Jul 08, 2010 9.400 9.436 8.977 9.109 2,279 -0.43(-4.55%)
Jul 07, 2010 9.343 9.547 9.291 9.543 455 +0.24(+2.57%)
Jul 06, 2010 9.504 9.543 9.229 9.304 12,082 +0.01(+0.12%)
Jul 02, 2010 9.293 9.473 9.260 9.293 18,842,130 -0.12(-1.26%)
Jul 01, 2010 9.197 9.427 9.107 9.411 29,070,834 +0.21(+2.29%)
Jun 30, 2010 9.232 9.370 9.170 9.201 6,191 -0.02(-0.19%)
Jun 29, 2010 9.339 9.431 9.175 9.218 43,071,644 -0.24(-2.57%)
Jun 25, 2010 9.462 9.683 9.457 9.462 47,981,032 -0.22(-2.27%)
Jun 24, 2010 9.830 9.830 9.633 9.681 19,245,720 -0.13(-1.27%)
Jun 23, 2010 9.727 9.879 9.653 9.806 1,367 +0.05(+0.52%)
Jun 22, 2010 9.907 10.02 9.747 9.756 1,823 -0.13(-1.33%)
Jun 21, 2010 10.14 10.16 9.837 9.887 18,149,698 -0.19(-1.91%)
Jun 18, 2010 10.08 10.24 10.04 10.08 26,510,174 +0.01(+0.13%)
Jun 17, 2010 10.16 10.16 9.971 10.07 16,773,680 -0.09(-0.86%)
Jun 16, 2010 10.19 10.25 10.11 10.15 13,390,516 -0.07(-0.69%)
Jun 15, 2010 10.11 10.23 10.06 10.23 45,593 +0.12(+1.17%)
Jun 14, 2010 10.14 10.22 10.02 10.11 17,821,718 +0.01(+0.07%)
Jun 11, 2010 10.02 10.17 9.980 10.10 14,920,043 -0.04(-0.37%)
Jun 10, 2010 9.980 10.15 9.949 10.14 20,120,816 +0.26(+2.67%)
Jun 09, 2010 9.863 10.08 9.837 9.874 24,596,144 +0.05(+0.56%)
Jun 08, 2010 9.622 9.836 9.572 9.819 21,751,042 +0.18(+1.82%)
Jun 07, 2010 9.822 9.887 9.633 9.644 22,594,246 -0.11(-1.17%)
Jun 04, 2010 9.758 10.08 9.729 9.758 23,738,838 -0.59(-5.74%)
Jun 03, 2010 10.30 10.38 10.10 10.35 28,496,936 +0.24(+2.34%)
Jun 02, 2010 9.944 10.12 9.813 10.12 307,153 +0.19(+1.88%)
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