Financial News

TJX Companies (NY: TJX )

80.19 +0.45 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.621 7.621 7.174 7.482 8,048,364 -0.09(-1.23%)
Jul 30, 2002 7.891 7.891 7.524 7.575 5,787,864 -0.38(-4.77%)
Jul 29, 2002 7.625 7.976 7.490 7.954 8,063,293 +0.43(+5.78%)
Jul 26, 2002 7.490 7.583 7.410 7.520 5,117,701 -0.05(-0.72%)
Jul 25, 2002 7.435 7.583 7.330 7.575 10,409,578 -0.03(-0.39%)
Jul 24, 2002 6.655 7.765 6.456 7.604 12,708,704 +0.84(+12.48%)
Jul 23, 2002 6.984 7.089 6.667 6.760 8,117,087 -0.22(-3.20%)
Jul 22, 2002 6.971 7.186 6.688 6.984 10,226,871 -0.07(-1.02%)
Jul 19, 2002 7.258 7.279 6.984 7.056 6,862,544 -0.35(-4.73%)
Jul 17, 2002 7.427 7.511 7.094 7.406 10,222,131 -0.62(-7.78%)
Jul 12, 2002 8.300 8.347 7.933 8.030 6,164,654 -0.31(-3.74%)
Jul 11, 2002 8.347 8.558 8.111 8.343 10,146,062 -0.00(-0.05%)
Jul 10, 2002 8.524 8.714 8.334 8.347 6,318,450 -0.19(-2.27%)
Jul 09, 2002 8.334 8.777 8.334 8.541 6,132,188 +0.19(+2.22%)
Jul 08, 2002 8.545 8.545 8.355 8.355 4,720,768 -0.19(-2.22%)
Jul 05, 2002 8.313 8.571 8.271 8.545 2,304,102 +0.37(+4.54%)
Jul 04, 2002 8.094 8.250 7.992 8.174 6,069,627 +0.00(+0.00%)
Jul 03, 2002 8.094 8.250 7.992 8.174 71,092 +0.08(+0.99%)
Jul 02, 2002 8.018 8.208 8.018 8.094 5,628,381 +0.02(+0.26%)
Jul 01, 2002 8.233 8.406 8.073 8.073 5,550,179 -0.20(-2.45%)
Jun 28, 2002 8.241 8.452 8.136 8.275 6,465,137 +0.06(+0.72%)
Jun 27, 2002 8.292 8.368 8.018 8.216 6,841,453 +0.03(+0.36%)
Jun 26, 2002 8.258 8.583 8.052 8.187 7,990,779 -0.07(-0.87%)
Jun 25, 2002 8.279 8.545 8.229 8.258 8,617,103 -0.07(-0.86%)
Jun 21, 2002 8.208 8.436 8.208 8.330 5,137,369 -0.11(-1.30%)
Jun 20, 2002 8.566 8.663 8.440 8.440 3,693,484 -0.21(-2.44%)
Jun 19, 2002 8.554 8.697 8.520 8.651 7,201,180 +0.06(+0.74%)
Jun 18, 2002 8.651 8.655 8.389 8.587 8,745,069 +0.03(+0.39%)
Jun 17, 2002 8.440 8.587 8.398 8.554 6,365,134 +0.11(+1.35%)
Jun 14, 2002 8.545 8.630 8.305 8.440 6,400,443 -0.32(-3.61%)
Jun 12, 2002 8.777 8.887 8.714 8.756 4,910,585 -0.06(-0.72%)
Jun 11, 2002 9.052 9.064 8.786 8.820 5,877,204 -0.02(-0.24%)
Jun 10, 2002 8.895 8.917 8.786 8.841 5,141,161 -0.05(-0.62%)
Jun 07, 2002 8.862 8.980 8.798 8.895 5,979,814 -0.12(-1.36%)
Jun 06, 2002 8.946 9.018 8.693 9.018 5,932,893 +0.16(+1.76%)
Jun 05, 2002 8.777 8.921 8.731 8.862 8,470,416 -0.04(-0.43%)
May 31, 2002 8.798 8.946 8.769 8.900 6,545,472 +0.18(+2.03%)
May 28, 2002 8.841 8.900 8.693 8.722 3,266,456 -0.11(-1.29%)
May 27, 2002 8.946 8.955 8.820 8.836 4,647,780 +0.00(+0.00%)
May 24, 2002 8.946 8.955 8.820 8.836 4,647,780 -0.00(-0.05%)
May 23, 2002 8.862 8.946 8.756 8.841 6,093,324 +0.04(+0.48%)
May 22, 2002 8.756 8.807 8.579 8.798 5,725,777 -0.04(-0.48%)
May 21, 2002 8.988 8.988 8.655 8.841 4,059,846 -0.06(-0.71%)
May 20, 2002 8.963 8.976 8.883 8.904 2,920,710 -0.06(-0.66%)
May 17, 2002 8.845 8.988 8.773 8.963 5,942,846 +0.08(+0.85%)
May 16, 2002 8.904 8.967 8.811 8.887 7,076,532 -0.05(-0.61%)
May 15, 2002 8.988 9.018 8.862 8.942 6,153,279 -0.08(-0.84%)
May 14, 2002 8.938 9.085 8.857 9.018 7,416,353 +0.29(+3.29%)
May 13, 2002 8.883 8.912 8.524 8.731 11,386,387 -0.26(-2.86%)
May 10, 2002 9.178 9.199 8.933 8.988 4,242,791 -0.27(-2.96%)
May 09, 2002 9.068 9.284 9.068 9.263 6,370,585 -9.09(-49.53%)
May 06, 2002 18.54 18.72 18.33 18.35 1,872,098 -0.20(-1.07%)
May 03, 2002 18.60 18.75 18.39 18.55 4,020,983 -0.05(-0.27%)
May 02, 2002 18.37 18.66 18.37 18.60 2,609,326 +0.16(+0.89%)
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