Financial News

TJX Companies (NY: TJX )

72.43 USD +1.53 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.888 4.938 4.817 4.880 4,700,800 +0.01(+0.21%)
Dec 30, 2002 4.862 4.902 4.775 4.870 8,312,800 +0.03(+0.67%)
Dec 27, 2002 4.880 4.897 4.810 4.838 5,724,400 -0.05(-1.12%)
Dec 26, 2002 4.800 4.955 4.800 4.893 5,468,400 +0.09(+1.93%)
Dec 24, 2002 4.808 4.840 4.793 4.800 4,629,600 -0.07(-1.44%)
Dec 23, 2002 5.145 5.147 4.862 4.870 11,940,400 -0.27(-5.34%)
Dec 20, 2002 4.987 5.150 4.985 5.145 14,638,800 +0.11(+2.24%)
Dec 19, 2002 4.992 5.093 4.975 5.032 11,950,800 +0.03(+0.65%)
Dec 18, 2002 5.025 5.025 4.925 5.000 9,424,000 -0.05(-0.99%)
Dec 17, 2002 5.120 5.120 5.050 5.050 9,561,200 -0.07(-1.42%)
Dec 16, 2002 4.933 5.125 4.925 5.122 9,888,800 +0.19(+3.85%)
Dec 13, 2002 4.980 4.992 4.925 4.933 11,690,800 -0.04(-0.90%)
Dec 12, 2002 4.938 5.005 4.875 4.978 6,774,000 +0.07(+1.43%)
Dec 11, 2002 4.825 4.963 4.822 4.907 9,052,800 +0.02(+0.51%)
Dec 10, 2002 4.812 4.895 4.755 4.883 9,791,600 +0.11(+2.20%)
Dec 09, 2002 4.902 4.915 4.775 4.777 7,621,600 -0.12(-2.50%)
Dec 06, 2002 4.812 4.950 4.798 4.900 6,672,800 +0.06(+1.29%)
Dec 05, 2002 4.952 4.957 4.838 4.838 8,202,400 -0.11(-2.27%)
Dec 04, 2002 4.978 5.080 4.935 4.950 9,489,200 -0.08(-1.69%)
Dec 03, 2002 5.027 5.150 5.027 5.035 10,211,200 +0.01(+0.20%)
Dec 02, 2002 5.075 5.202 4.990 5.025 10,689,600 +0.13(+2.71%)
Nov 29, 2002 4.995 5.037 4.893 4.893 3,141,600 -0.12(-2.35%)
Nov 27, 2002 4.750 5.025 4.740 5.010 6,132,000 +0.29(+6.03%)
Nov 26, 2002 4.888 4.923 4.725 4.725 12,608,000 -0.21(-4.26%)
Nov 25, 2002 4.960 4.978 4.838 4.935 7,832,800 +0.02(+0.51%)
Nov 22, 2002 4.925 4.997 4.885 4.910 8,451,200 -0.01(-0.30%)
Nov 21, 2002 4.920 4.978 4.888 4.925 7,628,400 +0.05(+1.03%)
Nov 20, 2002 4.808 4.888 4.775 4.875 11,980,400 +0.07(+1.40%)
Nov 19, 2002 4.940 4.940 4.775 4.808 9,682,800 -0.13(-2.63%)
Nov 18, 2002 5.000 5.003 4.900 4.938 8,192,000 -0.08(-1.59%)
Nov 15, 2002 4.925 5.112 4.925 5.018 9,898,000 -0.04(-0.89%)
Nov 14, 2002 5.062 5.110 5.008 5.062 6,896,800 +0.11(+2.27%)
Nov 13, 2002 4.990 5.025 4.825 4.950 15,412,800 -0.05(-1.00%)
Nov 12, 2002 5.138 5.155 4.992 5.000 15,646,000 -0.16(-3.15%)
Nov 11, 2002 5.213 5.225 5.122 5.162 9,998,800 -0.05(-1.01%)
Nov 08, 2002 5.225 5.317 5.185 5.215 7,258,400 +0.01(+0.29%)
Nov 07, 2002 5.188 5.277 5.188 5.200 11,300,400 -0.05(-0.95%)
Nov 06, 2002 5.255 5.305 5.220 5.250 11,947,200 -0.02(-0.38%)
Nov 05, 2002 5.080 5.270 5.077 5.270 14,491,600 +0.16(+3.08%)
Nov 04, 2002 5.335 5.365 5.098 5.112 12,890,800 -0.16(-3.03%)
Nov 01, 2002 5.133 5.275 5.100 5.272 8,101,600 +0.14(+2.78%)
Oct 31, 2002 5.088 5.200 5.053 5.130 7,067,200 +0.03(+0.59%)
Oct 30, 2002 5.125 5.207 5.030 5.100 13,494,400 -0.04(-0.73%)
Oct 29, 2002 5.112 5.225 4.938 5.138 10,096,800 +0.06(+1.23%)
Oct 28, 2002 5.263 5.272 5.060 5.075 11,332,400 -0.10(-1.88%)
Oct 25, 2002 5.020 5.175 4.947 5.173 8,427,200 +0.18(+3.50%)
Oct 24, 2002 5.250 5.250 4.975 4.997 18,550,800 -0.20(-3.80%)
Oct 23, 2002 5.112 5.213 5.037 5.195 14,867,600 +0.08(+1.46%)
Oct 22, 2002 5.000 5.145 4.975 5.120 19,402,800 +0.12(+2.40%)
Oct 21, 2002 4.838 5.003 4.710 5.000 10,176,000 +0.16(+3.20%)
Oct 18, 2002 4.638 4.883 4.630 4.845 14,089,600 +0.12(+2.54%)
Oct 17, 2002 4.775 4.798 4.655 4.725 11,302,400 +0.12(+2.55%)
Oct 16, 2002 4.753 4.822 4.593 4.607 8,161,200 -0.15(-3.05%)
Oct 15, 2002 4.763 4.768 4.675 4.753 7,868,400 +0.23(+5.03%)
Oct 14, 2002 4.513 4.675 4.478 4.525 8,226,000 -0.01(-0.28%)
Oct 11, 2002 4.250 4.625 4.247 4.537 15,107,600 +0.44(+10.81%)
Oct 10, 2002 4.050 4.188 4.025 4.095 28,244,800 -0.04(-0.97%)
Oct 09, 2002 4.178 4.298 4.125 4.135 12,066,000 -0.14(-3.22%)
Oct 08, 2002 4.188 4.332 4.103 4.272 16,884,800 +0.13(+3.08%)
Oct 07, 2002 4.175 4.265 4.088 4.145 13,401,600 -0.07(-1.72%)
Oct 04, 2002 4.195 4.320 4.050 4.218 15,843,600 +0.02(+0.54%)
Oct 03, 2002 4.303 4.325 4.090 4.195 16,150,000 -0.17(-3.89%)
Oct 02, 2002 4.383 4.475 4.272 4.365 12,412,400 -0.01(-0.23%)
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