Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.351 6.406 6.310 6.334 21,237,002 -0.01(-0.10%)
Sep 27, 2007 6.402 6.465 6.332 6.341 23,506,050 -0.09(-1.46%)
Sep 26, 2007 6.702 6.702 6.402 6.434 22,503,704 -0.22(-3.34%)
Sep 25, 2007 6.513 6.657 6.419 6.657 20,840,010 +0.06(+0.86%)
Sep 24, 2007 6.428 6.731 6.428 6.600 20,697,464 +0.04(+0.66%)
Sep 21, 2007 6.637 6.646 6.517 6.556 29,661,490 -0.07(-1.12%)
Sep 20, 2007 6.944 6.931 6.628 6.630 23,588,662 -0.31(-4.52%)
Sep 19, 2007 6.863 7.073 6.844 6.944 26,095,076 +0.14(+2.11%)
Sep 18, 2007 6.646 6.863 6.652 6.800 24,086,164 +0.15(+2.33%)
Sep 17, 2007 6.667 6.741 6.641 6.646 10,223,528 -0.07(-1.10%)
Sep 14, 2007 6.661 6.737 6.537 6.720 10,593,029 +0.03(+0.46%)
Sep 13, 2007 6.589 6.755 6.569 6.689 15,593,291 +0.15(+2.33%)
Sep 12, 2007 6.534 6.643 6.487 6.537 16,615,373 -0.01(-0.17%)
Sep 11, 2007 6.369 6.556 6.399 6.548 14,996,197 +0.18(+2.81%)
Sep 10, 2007 6.426 6.460 6.314 6.369 12,935,052 -0.06(-0.88%)
Sep 07, 2007 6.497 6.633 6.365 6.426 15,743,827 -0.19(-2.93%)
Sep 06, 2007 6.426 6.667 6.351 6.619 23,925,990 +0.19(+3.02%)
Sep 05, 2007 6.665 6.665 6.367 6.426 18,076,670 -0.18(-2.67%)
Sep 04, 2007 6.646 6.731 6.585 6.602 16,012,312 -0.04(-0.62%)
Aug 31, 2007 6.565 6.685 6.530 6.643 14,856,676 +0.14(+2.08%)
Aug 30, 2007 6.587 6.613 6.460 6.508 13,865,802 -0.08(-1.19%)
Aug 29, 2007 6.449 6.611 6.408 6.587 18,762,800 +0.17(+2.68%)
Aug 28, 2007 6.676 6.694 6.399 6.415 21,040,570 -0.28(-4.23%)
Aug 27, 2007 6.663 6.792 6.646 6.698 21,802,814 -0.00(-0.03%)
Aug 24, 2007 6.504 6.702 6.460 6.700 18,352,958 +0.19(+2.88%)
Aug 23, 2007 6.504 6.548 6.445 6.513 12,872,175 +0.01(+0.13%)
Aug 22, 2007 6.519 6.558 6.412 6.504 16,629,141 +0.05(+0.71%)
Aug 21, 2007 6.460 6.500 6.397 6.458 13,245,302 -0.00(-0.03%)
Aug 20, 2007 6.515 6.567 6.423 6.460 28,107,632 -0.08(-1.17%)
Aug 17, 2007 6.484 6.587 6.408 6.537 37,489,344 +0.15(+2.42%)
Aug 16, 2007 6.205 6.484 5.905 6.382 32,964,876 +0.18(+2.84%)
Aug 15, 2007 6.033 6.238 6.009 6.205 28,069,852 +0.20(+3.26%)
Aug 14, 2007 6.005 6.158 5.892 6.009 27,129,462 -0.02(-0.29%)
Aug 13, 2007 5.996 6.166 5.992 6.027 16,266,571 +0.03(+0.51%)
Aug 10, 2007 5.887 6.064 5.728 5.996 20,554,882 +0.11(+1.93%)
Aug 09, 2007 6.219 6.212 5.872 5.883 26,966,476 -0.34(-5.40%)
Aug 08, 2007 6.264 6.275 6.107 6.219 20,622,696 -0.00(-0.07%)
Aug 07, 2007 6.142 6.273 6.062 6.223 26,218,666 +0.06(+0.99%)
Aug 06, 2007 6.070 6.162 5.872 6.162 25,362,114 +0.21(+3.55%)
Aug 03, 2007 6.020 6.129 5.946 5.951 24,253,262 -0.18(-2.92%)
Aug 02, 2007 6.140 6.166 6.062 6.129 22,974,916 +0.02(+0.39%)
Aug 01, 2007 6.016 6.120 5.966 6.105 35,762,356 +0.06(+0.97%)
Jul 31, 2007 6.258 6.371 6.042 6.046 26,844,546 -0.11(-1.84%)
Jul 30, 2007 5.979 6.168 5.940 6.160 23,762,264 +0.21(+3.52%)
Jul 27, 2007 6.022 6.068 5.916 5.951 21,224,692 -0.06(-1.01%)
Jul 26, 2007 6.160 6.203 5.951 6.012 34,938,504 -0.19(-2.99%)
Jul 25, 2007 6.293 6.362 6.171 6.197 20,041,064 -0.07(-1.04%)
Jul 24, 2007 6.351 6.419 6.240 6.262 21,064,290 -0.12(-1.91%)
Jul 23, 2007 6.465 6.508 6.371 6.384 15,754,346 -0.03(-0.54%)
Jul 20, 2007 6.443 6.530 6.386 6.419 19,499,008 -0.02(-0.37%)
Jul 19, 2007 6.430 6.471 6.397 6.443 9,318,983 +0.02(+0.31%)
Jul 18, 2007 6.417 6.497 6.336 6.423 20,413,644 -0.03(-0.47%)
Jul 17, 2007 6.412 6.578 6.399 6.454 27,413,590 +0.05(+0.78%)
Jul 16, 2007 6.423 6.430 6.354 6.404 12,121,333 -0.05(-0.71%)
Jul 13, 2007 6.232 6.458 6.192 6.449 27,391,844 +0.21(+3.42%)
Jul 12, 2007 6.240 6.284 6.099 6.236 32,408,230 +0.14(+2.25%)
Jul 11, 2007 6.105 6.144 6.027 6.099 23,825,710 -0.02(-0.25%)
Jul 10, 2007 6.384 6.399 6.105 6.114 30,490,092 -0.25(-3.97%)
Jul 09, 2007 6.134 6.417 6.107 6.367 38,685,804 +0.23(+3.69%)
Jul 06, 2007 6.086 6.166 6.059 6.140 11,566,228 +0.03(+0.57%)
Jul 05, 2007 6.053 6.114 6.016 6.105 12,323,161 +0.10(+1.60%)
Jul 03, 2007 6.020 6.046 5.994 6.009 5,146,148 +0.01(+0.22%)
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