Financial News

TJX Companies (NY: TJX )

71.10 USD +0.40 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.275 6.327 6.198 6.205 15,727,200 -0.07(-1.08%)
Mar 30, 2006 6.305 6.355 6.263 6.272 10,286,000 -0.05(-0.87%)
Mar 29, 2006 6.250 6.327 6.215 6.327 10,693,600 +0.10(+1.61%)
Mar 28, 2006 6.300 6.300 6.223 6.228 12,021,200 -0.08(-1.19%)
Mar 27, 2006 6.298 6.400 6.277 6.303 11,692,000 -0.02(-0.32%)
Mar 24, 2006 6.457 6.465 6.293 6.322 14,419,600 -0.16(-2.43%)
Mar 23, 2006 6.495 6.570 6.473 6.480 14,936,800 +0.01(+0.19%)
Mar 22, 2006 6.463 6.500 6.372 6.468 10,966,000 -0.01(-0.23%)
Mar 21, 2006 6.423 6.500 6.375 6.482 12,028,800 +0.06(+1.01%)
Mar 20, 2006 6.383 6.430 6.378 6.418 8,426,800 +0.04(+0.55%)
Mar 17, 2006 6.362 6.412 6.350 6.383 14,190,000 +0.04(+0.59%)
Mar 16, 2006 6.338 6.357 6.320 6.345 7,345,200 +0.00(+0.08%)
Mar 15, 2006 6.338 6.357 6.315 6.340 9,919,600 +0.02(+0.28%)
Mar 14, 2006 6.255 6.330 6.240 6.322 5,528,000 +0.06(+0.92%)
Mar 13, 2006 6.255 6.298 6.250 6.265 4,646,000 +0.00(+0.00%)
Mar 10, 2006 6.213 6.277 6.200 6.265 8,408,800 +0.05(+0.80%)
Mar 09, 2006 6.195 6.237 6.145 6.215 12,728,000 +0.02(+0.32%)
Mar 08, 2006 6.025 6.215 6.025 6.195 17,578,800 +0.14(+2.27%)
Mar 07, 2006 6.013 6.058 5.978 6.058 9,603,600 +0.05(+0.92%)
Mar 06, 2006 6.050 6.060 5.965 6.003 3,292,400 -0.05(-0.83%)
Mar 03, 2006 6.043 6.140 6.015 6.053 7,922,000 -0.01(-0.25%)
Mar 02, 2006 6.075 6.135 6.030 6.067 9,292,800 -0.06(-0.98%)
Mar 01, 2006 6.125 6.165 6.075 6.128 6,320,800 +0.01(+0.08%)
Feb 28, 2006 6.175 6.205 6.095 6.122 8,051,600 -0.05(-0.85%)
Feb 27, 2006 6.050 6.197 6.050 6.175 7,454,800 +0.14(+2.32%)
Feb 24, 2006 6.085 6.085 5.952 6.035 10,612,800 -0.05(-0.78%)
Feb 23, 2006 6.115 6.188 6.075 6.082 8,687,600 -0.03(-0.49%)
Feb 22, 2006 6.000 6.190 5.987 6.112 15,431,200 -0.02(-0.24%)
Feb 21, 2006 6.125 6.223 6.117 6.128 12,801,600 +0.02(+0.25%)
Feb 17, 2006 6.253 6.253 6.103 6.112 7,300,000 -0.14(-2.20%)
Feb 16, 2006 6.258 6.260 6.225 6.250 13,662,800 +0.03(+0.40%)
Feb 15, 2006 6.152 6.228 6.128 6.225 14,999,600 +0.07(+1.18%)
Feb 14, 2006 6.117 6.160 6.095 6.152 10,314,000 +0.04(+0.57%)
Feb 13, 2006 6.090 6.133 6.085 6.117 10,433,600 +0.01(+0.12%)
Feb 10, 2006 6.112 6.168 6.070 6.110 11,594,400 -0.02(-0.29%)
Feb 09, 2006 6.183 6.215 6.115 6.128 10,562,000 -0.08(-1.25%)
Feb 08, 2006 6.247 6.247 6.138 6.205 16,759,200 +0.01(+0.12%)
Feb 07, 2006 6.263 6.350 6.157 6.197 8,252,400 -0.09(-1.47%)
Feb 06, 2006 6.183 6.308 6.183 6.290 6,795,600 +0.11(+1.74%)
Feb 03, 2006 6.375 6.397 6.173 6.183 13,008,800 -0.25(-3.85%)
Feb 02, 2006 6.357 6.447 6.312 6.430 12,758,800 +0.11(+1.70%)
Feb 01, 2006 6.370 6.372 6.250 6.322 10,491,600 -0.06(-0.94%)
Jan 31, 2006 6.308 6.408 6.270 6.383 14,870,000 +0.17(+2.74%)
Jan 30, 2006 6.237 6.272 6.210 6.213 8,977,600 -0.01(-0.16%)
Jan 27, 2006 6.152 6.245 6.135 6.223 17,678,400 +0.07(+1.18%)
Jan 26, 2006 6.147 6.237 6.115 6.150 8,938,000 +0.01(+0.08%)
Jan 25, 2006 6.088 6.162 6.060 6.145 7,184,400 +0.09(+1.44%)
Jan 24, 2006 6.037 6.117 6.000 6.058 11,809,200 +0.07(+1.13%)
Jan 23, 2006 5.875 6.100 5.875 5.990 6,768,400 -0.05(-0.91%)
Jan 20, 2006 6.188 6.200 6.030 6.045 8,894,400 -0.11(-1.75%)
Jan 19, 2006 6.162 6.183 6.115 6.152 6,190,000 +0.01(+0.12%)
Jan 18, 2006 6.120 6.245 6.099 6.145 8,489,600 -0.01(-0.16%)
Jan 17, 2006 6.180 6.202 6.122 6.155 6,938,800 -0.07(-1.12%)
Jan 13, 2006 6.245 6.272 6.178 6.225 8,222,800 -0.01(-0.16%)
Jan 12, 2006 6.275 6.317 6.202 6.235 10,852,400 -0.06(-0.95%)
Jan 11, 2006 6.250 6.370 6.240 6.295 13,517,200 +0.04(+0.72%)
Jan 10, 2006 6.232 6.250 6.213 6.250 13,235,200 +0.02(+0.28%)
Jan 09, 2006 6.152 6.250 6.100 6.232 14,458,000 +0.10(+1.67%)
Jan 06, 2006 6.112 6.138 6.055 6.130 19,462,400 +0.08(+1.32%)
Jan 05, 2006 6.112 6.170 6.002 6.050 23,384,800 -0.03(-0.49%)
Jan 04, 2006 5.787 6.110 5.781 6.080 32,834,000 +0.29(+5.05%)
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