Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.824 3.883 3.802 3.835 16,397,831 -0.06(-1.57%)
Mar 28, 2003 3.915 3.987 3.883 3.896 12,999,764 -0.02(-0.50%)
Mar 27, 2003 3.861 3.944 3.844 3.915 7,311,535 +0.02(+0.39%)
Mar 26, 2003 3.909 3.961 3.894 3.900 9,861,921 -0.01(-0.28%)
Mar 25, 2003 3.881 3.929 3.824 3.911 12,321,435 +0.01(+0.22%)
Mar 24, 2003 3.976 3.992 3.861 3.902 13,144,333 -0.18(-4.38%)
Mar 21, 2003 3.976 4.088 3.894 4.081 17,292,324 +0.22(+5.82%)
Mar 20, 2003 3.807 3.881 3.743 3.857 8,632,853 +0.05(+1.26%)
Mar 19, 2003 3.787 3.820 3.728 3.809 11,840,455 +0.02(+0.40%)
Mar 18, 2003 3.878 3.896 3.752 3.793 14,724,498 -0.08(-2.08%)
Mar 17, 2003 3.682 3.874 3.643 3.874 13,905,272 +0.17(+4.65%)
Mar 14, 2003 3.704 3.732 3.682 3.702 14,599,664 -0.01(-0.35%)
Mar 13, 2003 3.582 3.726 3.578 3.715 11,479,262 +0.17(+4.79%)
Mar 12, 2003 3.530 3.565 3.484 3.545 10,755,497 -0.01(-0.18%)
Mar 11, 2003 3.549 3.608 3.534 3.552 8,963,297 -0.00(-0.06%)
Mar 10, 2003 3.595 3.606 3.539 3.554 11,847,340 -0.07(-1.92%)
Mar 07, 2003 3.556 3.645 3.438 3.623 12,364,118 +0.07(+1.90%)
Mar 06, 2003 3.552 3.634 3.497 3.556 15,734,648 +0.00(+0.12%)
Mar 05, 2003 3.464 3.552 3.443 3.552 20,143,322 +0.07(+2.07%)
Mar 04, 2003 3.464 3.480 3.386 3.480 22,064,948 +0.01(+0.25%)
Mar 03, 2003 3.539 3.567 3.469 3.471 11,128,165 -0.03(-0.87%)
Feb 28, 2003 3.486 3.541 3.486 3.501 17,360,708 +0.02(+0.44%)
Feb 27, 2003 3.519 3.530 3.464 3.486 16,840,258 -0.01(-0.31%)
Feb 26, 2003 3.506 3.582 3.440 3.497 23,023,694 -0.01(-0.25%)
Feb 25, 2003 3.486 3.519 3.423 3.506 23,956,280 -0.02(-0.49%)
Feb 24, 2003 3.628 3.630 3.519 3.523 12,575,694 -0.09(-2.53%)
Feb 21, 2003 3.600 3.669 3.593 3.615 16,079,778 +0.00(+0.12%)
Feb 20, 2003 3.715 3.715 3.591 3.610 15,669,477 -0.06(-1.66%)
Feb 19, 2003 3.756 3.791 3.656 3.671 11,260,342 -0.08(-2.26%)
Feb 18, 2003 3.748 3.813 3.732 3.756 9,665,491 +0.01(+0.23%)
Feb 14, 2003 3.691 3.748 3.652 3.748 8,885,734 +0.07(+1.77%)
Feb 13, 2003 3.671 3.700 3.639 3.682 12,945,607 +0.02(+0.60%)
Feb 12, 2003 3.647 3.717 3.647 3.661 9,373,598 -0.01(-0.24%)
Feb 11, 2003 3.693 3.726 3.650 3.669 16,082,991 -0.06(-1.52%)
Feb 10, 2003 3.715 3.769 3.663 3.726 17,234,496 -0.02(-0.58%)
Feb 07, 2003 3.944 3.957 3.719 3.748 23,367,448 -0.17(-4.23%)
Feb 06, 2003 3.955 3.974 3.900 3.913 11,706,442 -0.05(-1.26%)
Feb 05, 2003 4.042 4.046 3.948 3.963 6,727,291 +0.00(+0.06%)
Feb 04, 2003 4.064 4.064 3.948 3.961 7,587,823 -0.10(-2.52%)
Feb 03, 2003 4.020 4.098 4.020 4.064 8,807,254 +0.06(+1.58%)
Jan 31, 2003 3.987 4.057 3.987 4.000 11,242,902 +0.01(+0.33%)
Jan 30, 2003 4.096 4.140 3.976 3.987 9,207,458 -0.09(-2.14%)
Jan 29, 2003 4.031 4.092 3.966 4.075 10,136,373 +0.03(+0.70%)
Jan 28, 2003 4.098 4.107 4.029 4.046 12,048,360 +0.00(+0.05%)
Jan 27, 2003 4.107 4.133 4.031 4.044 12,840,967 -0.11(-2.62%)
Jan 24, 2003 4.292 4.295 4.120 4.153 10,959,730 -0.17(-3.88%)
Jan 23, 2003 4.201 4.325 4.175 4.321 12,307,667 +0.12(+2.80%)
Jan 22, 2003 4.177 4.218 4.127 4.203 14,292,626 +0.03(+0.68%)
Jan 21, 2003 4.288 4.327 4.175 4.175 6,854,879 -0.11(-2.49%)
Jan 17, 2003 4.336 4.360 4.244 4.282 9,067,937 -0.06(-1.45%)
Jan 16, 2003 4.390 4.445 4.334 4.345 6,346,363 -0.02(-0.55%)
Jan 15, 2003 4.423 4.423 4.362 4.369 4,972,725 -0.06(-1.33%)
Jan 14, 2003 4.460 4.471 4.410 4.428 4,636,314 -0.03(-0.68%)
Jan 13, 2003 4.462 4.489 4.362 4.458 12,583,037 +0.05(+1.14%)
Jan 10, 2003 4.325 4.454 4.325 4.408 8,130,761 +0.03(+0.75%)
Jan 09, 2003 4.325 4.397 4.325 4.375 12,587,626 +0.14(+3.19%)
Jan 08, 2003 4.343 4.401 4.240 4.240 11,029,032 -0.12(-2.75%)
Jan 07, 2003 4.314 4.401 4.284 4.360 7,795,727 +0.02(+0.40%)
Jan 06, 2003 4.297 4.360 4.277 4.343 9,954,170 +0.05(+1.06%)
Jan 03, 2003 4.364 4.364 4.271 4.297 6,365,639 -0.07(-1.55%)
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