Financial News

TJX Companies (NY: TJX )

117.25 -0.59 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.797 9.929 9.714 9.798 48,332 -0.07(-0.70%)
Sep 29, 2010 9.837 9.920 9.806 9.867 12,075,375 -0.06(-0.60%)
Sep 28, 2010 9.824 9.960 9.775 9.927 13,301,592 +0.09(+0.87%)
Sep 27, 2010 9.870 9.905 9.828 9.841 9,914,247 -0.05(-0.49%)
Sep 24, 2010 9.786 9.909 9.718 9.889 11,882,310 +0.20(+2.02%)
Sep 23, 2010 9.694 9.764 9.483 9.694 19,277,654 +0.14(+1.49%)
Sep 22, 2010 9.444 9.613 9.426 9.551 19,707,968 +0.13(+1.35%)
Sep 21, 2010 9.475 9.492 9.327 9.424 14,497,134 -0.05(-0.49%)
Sep 20, 2010 9.398 9.488 9.327 9.470 16,321,866 +0.07(+0.77%)
Sep 17, 2010 9.398 9.431 9.319 9.398 14,707,956 +0.06(+0.66%)
Sep 15, 2010 9.257 9.349 9.220 9.336 12,937,523 +0.07(+0.73%)
Sep 14, 2010 9.077 9.325 9.064 9.268 2,277 +0.22(+2.40%)
Sep 13, 2010 9.071 9.110 9.025 9.051 15,522,136 +0.03(+0.29%)
Sep 10, 2010 9.014 9.112 8.998 9.025 7,964,164 -0.00(-0.05%)
Sep 09, 2010 9.136 9.141 8.989 9.029 11,514,400 -0.03(-0.32%)
Sep 08, 2010 8.999 9.097 8.950 9.057 12,097,573 +0.07(+0.78%)
Sep 07, 2010 9.169 9.185 8.972 8.987 1,981 -0.21(-2.27%)
Sep 03, 2010 9.143 9.220 9.090 9.196 12,878,167 +0.10(+1.06%)
Sep 02, 2010 8.943 9.154 8.943 9.099 815 +0.12(+1.37%)
Sep 01, 2010 8.816 9.049 8.787 8.976 23,198,056 +0.24(+2.76%)
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%)
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