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 (%)
May 28, 2010 9.971 10.12 9.905 9.971 19,837,536 -0.12(-1.20%)
May 27, 2010 9.894 10.10 9.888 10.09 27,491,618 +0.33(+3.39%)
May 26, 2010 9.971 10.03 9.719 9.760 455 -0.19(-1.87%)
May 25, 2010 9.480 9.959 9.431 9.947 119,909 +0.31(+3.19%)
May 24, 2010 9.655 9.769 9.576 9.640 23,406,130 -0.01(-0.07%)
May 21, 2010 9.394 9.725 9.328 9.646 37,366,244 +0.12(+1.24%)
May 20, 2010 9.520 9.787 9.486 9.528 47,830,392 +0.05(+0.58%)
May 19, 2010 9.458 9.563 9.302 9.473 35,619,764 -0.11(-1.12%)
May 18, 2010 9.585 9.782 9.477 9.580 142,705 -0.34(-3.47%)
May 17, 2010 9.964 10.02 9.778 9.925 35,609,460 +0.00(+0.00%)
May 14, 2010 9.925 10.05 9.822 9.925 28,718,408 -0.02(-0.24%)
May 13, 2010 10.20 10.20 9.903 9.949 19,161,754 -0.25(-2.45%)
May 12, 2010 10.07 10.21 9.988 10.20 21,238,904 +0.17(+1.66%)
May 11, 2010 10.06 10.10 9.993 10.03 33,858,428 +0.00(+0.04%)
May 10, 2010 10.07 10.12 10.000 10.03 36,337,076 +0.46(+4.79%)
May 07, 2010 9.783 9.868 9.441 9.570 45,152,772 -0.01(-0.09%)
May 06, 2010 9.914 10.03 9.204 9.579 912 -0.57(-5.64%)
May 05, 2010 10.26 10.41 10.05 10.15 37,338,196 +0.14(+1.42%)
May 04, 2010 10.25 10.25 9.980 10.01 23,274,068 -0.32(-3.12%)
May 03, 2010 10.21 10.41 10.14 10.33 13,487,715 +0.18(+1.73%)
Apr 30, 2010 10.38 10.45 10.14 10.16 19,612,172 -0.20(-1.97%)
Apr 29, 2010 10.30 10.43 10.26 10.36 12,729,691 +0.12(+1.22%)
Apr 28, 2010 10.37 10.37 10.18 10.23 19,654,060 -0.07(-0.64%)
Apr 27, 2010 10.49 10.57 10.29 10.30 25,949,292 -0.20(-1.86%)
Apr 26, 2010 10.53 10.63 10.47 10.50 21,489,888 -0.03(-0.25%)
Apr 23, 2010 10.50 10.54 10.36 10.52 21,302,298 +0.07(+0.67%)
Apr 22, 2010 10.20 10.50 10.18 10.45 25,269,420 +0.18(+1.77%)
Apr 21, 2010 10.08 10.30 10.05 10.27 83,088 +0.19(+1.89%)
Apr 20, 2010 10.03 10.12 9.974 10.08 18,163,858 +0.11(+1.10%)
Apr 19, 2010 10.00 10.02 9.831 9.969 13,721,506 -0.04(-0.42%)
Apr 16, 2010 10.09 10.13 9.923 10.01 21,596,654 -0.12(-1.23%)
Apr 15, 2010 10.09 10.16 10.04 10.14 16,788,676 -0.02(-0.19%)
Apr 14, 2010 10.15 10.18 10.07 10.16 24,865,582 +0.04(+0.41%)
Apr 13, 2010 9.991 10.15 9.985 10.11 27,524,878 +0.12(+1.18%)
Apr 12, 2010 9.875 10.03 9.825 9.996 26,393,060 +0.17(+1.74%)
Apr 09, 2010 9.774 9.853 9.673 9.825 22,391,182 +0.00(+0.02%)
Apr 08, 2010 9.833 9.936 9.665 9.822 32,124,230 +0.04(+0.45%)
Apr 07, 2010 9.783 9.842 9.713 9.779 22,720,568 -0.02(-0.18%)
Apr 06, 2010 9.708 9.851 9.695 9.796 27,091,586 +0.18(+1.92%)
Apr 05, 2010 9.380 9.733 9.380 9.612 22,073,964 +0.25(+2.69%)
Apr 01, 2010 9.342 9.360 9.360 9.360 34,365,972 +0.04(+0.45%)
Mar 31, 2010 9.432 9.459 9.286 9.318 19,162,472 -0.15(-1.57%)
Mar 30, 2010 9.509 9.572 9.437 9.467 11,905,212 -0.02(-0.18%)
Mar 29, 2010 9.513 9.546 9.395 9.485 11,546,677 -0.01(-0.12%)
Mar 26, 2010 9.568 9.595 9.430 9.496 16,997,672 -0.04(-0.44%)
Mar 25, 2010 9.535 9.625 9.481 9.538 15,208,696 +0.06(+0.67%)
Mar 24, 2010 9.496 9.570 9.419 9.474 13,112,452 -0.07(-0.69%)
Mar 23, 2010 9.586 9.619 9.461 9.540 15,166,543 -0.02(-0.21%)
Mar 22, 2010 9.386 9.612 9.386 9.559 12,735,153 +0.14(+1.49%)
Mar 19, 2010 9.494 9.513 9.393 9.419 16,486,175 -0.04(-0.42%)
Mar 18, 2010 9.496 9.513 9.375 9.459 16,850,264 +0.01(+0.14%)
Mar 17, 2010 9.507 9.507 9.426 9.445 13,367,260 -0.03(-0.30%)
Mar 16, 2010 9.402 9.476 9.386 9.474 17,794,646 +0.08(+0.84%)
Mar 15, 2010 9.349 9.402 9.342 9.395 21,937,458 +0.16(+1.76%)
Mar 12, 2010 9.198 9.281 9.165 9.233 21,014,882 +0.08(+0.86%)
Mar 11, 2010 9.154 9.198 9.123 9.154 18,222,612 -0.02(-0.24%)
Mar 10, 2010 9.132 9.198 9.082 9.176 12,989,273 +0.05(+0.50%)
Mar 09, 2010 9.112 9.191 9.075 9.130 12,762,281 +0.03(+0.29%)
Mar 08, 2010 9.110 9.130 9.051 9.104 12,703,052 +0.00(+0.02%)
Mar 05, 2010 9.049 9.101 8.985 9.101 17,760,504 +0.11(+1.19%)
Mar 04, 2010 9.020 9.079 8.878 8.994 34,825,028 -0.03(-0.29%)
Mar 03, 2010 9.038 9.079 8.976 9.020 21,618,022 +0.02(+0.20%)
Mar 02, 2010 9.139 9.139 8.968 9.003 24,966,622 -0.13(-1.42%)
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