Financial News

TJX Companies (NY: TJX )

68.81 USD -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.532 7.670 7.492 7.622 12,948,400 +0.15(+2.08%)
Aug 30, 2007 7.558 7.588 7.412 7.468 12,084,800 -0.09(-1.19%)
Aug 29, 2007 7.400 7.585 7.353 7.558 16,352,800 +0.20(+2.68%)
Aug 28, 2007 7.660 7.680 7.343 7.360 18,338,000 -0.32(-4.23%)
Aug 27, 2007 7.645 7.793 7.625 7.685 19,002,336 -0.00(-0.03%)
Aug 24, 2007 7.463 7.690 7.412 7.688 15,995,600 +0.21(+2.88%)
Aug 23, 2007 7.463 7.513 7.395 7.473 11,218,800 +0.01(+0.13%)
Aug 22, 2007 7.480 7.525 7.357 7.463 14,493,200 +0.05(+0.71%)
Aug 21, 2007 7.412 7.457 7.340 7.410 11,544,000 -0.00(-0.03%)
Aug 20, 2007 7.475 7.535 7.370 7.412 24,497,328 -0.09(-1.17%)
Aug 17, 2007 7.440 7.558 7.353 7.500 32,674,000 +0.18(+2.42%)
Aug 16, 2007 7.120 7.440 6.775 7.322 28,730,680 +0.20(+2.84%)
Aug 15, 2007 6.923 7.157 6.895 7.120 24,464,400 +0.23(+3.26%)
Aug 14, 2007 6.890 7.065 6.760 6.895 23,644,800 -0.02(-0.29%)
Aug 13, 2007 6.880 7.075 6.875 6.915 14,177,200 +0.04(+0.51%)
Aug 10, 2007 6.755 6.957 6.572 6.880 17,914,696 +0.13(+1.93%)
Aug 09, 2007 7.135 7.128 6.737 6.750 23,502,748 -0.38(-5.40%)
Aug 08, 2007 7.188 7.200 7.007 7.135 17,973,800 -0.00(-0.07%)
Aug 07, 2007 7.048 7.197 6.955 7.140 22,850,992 +0.07(+0.99%)
Aug 06, 2007 6.965 7.070 6.737 7.070 22,104,460 +0.24(+3.55%)
Aug 03, 2007 6.907 7.032 6.822 6.827 21,138,036 -0.21(-2.92%)
Aug 02, 2007 7.045 7.075 6.955 7.032 20,023,888 +0.03(+0.39%)
Aug 01, 2007 6.902 7.022 6.845 7.005 31,168,836 +0.07(+0.97%)
Jul 31, 2007 7.180 7.310 6.933 6.938 23,396,480 -0.13(-1.84%)
Jul 30, 2007 6.860 7.077 6.815 7.067 20,710,104 +0.24(+3.52%)
Jul 27, 2007 6.910 6.963 6.787 6.827 18,498,472 -0.07(-1.01%)
Jul 26, 2007 7.067 7.117 6.827 6.897 30,450,804 -0.21(-2.99%)
Jul 25, 2007 7.220 7.300 7.080 7.110 17,466,876 -0.07(-1.04%)
Jul 24, 2007 7.287 7.365 7.160 7.185 18,358,672 -0.14(-1.91%)
Jul 23, 2007 7.418 7.468 7.310 7.325 13,730,768 -0.04(-0.54%)
Jul 20, 2007 7.393 7.492 7.327 7.365 16,994,444 -0.03(-0.37%)
Jul 19, 2007 7.378 7.425 7.340 7.393 8,122,000 +0.02(+0.31%)
Jul 18, 2007 7.362 7.455 7.270 7.370 17,791,600 -0.04(-0.47%)
Jul 17, 2007 7.357 7.548 7.343 7.405 23,892,432 +0.06(+0.78%)
Jul 16, 2007 7.370 7.378 7.290 7.348 10,564,400 -0.05(-0.71%)
Jul 13, 2007 7.150 7.410 7.105 7.400 23,873,480 +0.25(+3.42%)
Jul 12, 2007 7.160 7.210 6.997 7.155 28,245,532 +0.16(+2.25%)
Jul 11, 2007 7.005 7.050 6.915 6.997 20,765,400 -0.02(-0.25%)
Jul 10, 2007 7.325 7.343 7.005 7.015 26,573,772 -0.29(-3.97%)
Jul 09, 2007 7.037 7.362 7.008 7.305 33,716,780 +0.26(+3.69%)
Jul 06, 2007 6.982 7.075 6.952 7.045 10,080,596 +0.04(+0.57%)
Jul 05, 2007 6.945 7.015 6.902 7.005 10,740,304 +0.11(+1.60%)
Jul 03, 2007 6.907 6.938 6.878 6.895 4,485,148 +0.01(+0.22%)
Jul 02, 2007 6.912 6.955 6.860 6.880 8,102,720 +0.00(+0.07%)
Jun 29, 2007 6.875 6.985 6.835 6.875 18,493,868 +0.01(+0.15%)
Jun 28, 2007 6.810 6.880 6.750 6.865 15,186,552 +0.06(+0.88%)
Jun 27, 2007 6.590 6.827 6.585 6.805 11,528,684 +0.11(+1.61%)
Jun 26, 2007 6.768 6.780 6.683 6.697 11,048,400 -0.03(-0.41%)
Jun 25, 2007 7.032 7.032 6.683 6.725 19,028,320 -0.11(-1.61%)
Jun 22, 2007 6.857 6.893 6.825 6.835 12,572,800 -0.07(-0.94%)
Jun 21, 2007 6.895 6.928 6.812 6.900 11,644,800 +0.01(+0.07%)
Jun 20, 2007 7.050 7.067 6.885 6.895 15,766,400 -0.15(-2.13%)
Jun 19, 2007 7.022 7.053 6.982 7.045 11,712,400 -0.04(-0.63%)
Jun 18, 2007 7.250 7.250 7.080 7.090 11,926,800 -0.08(-1.08%)
Jun 15, 2007 7.215 7.250 7.155 7.168 14,350,800 -0.00(-0.03%)
Jun 14, 2007 7.117 7.190 7.088 7.170 14,168,400 +0.05(+0.77%)
Jun 13, 2007 6.973 7.117 6.918 7.115 18,948,000 +0.18(+2.63%)
Jun 12, 2007 6.963 7.000 6.885 6.933 15,796,000 -0.06(-0.89%)
Jun 11, 2007 7.055 7.062 6.952 6.995 8,573,600 -0.06(-0.85%)
Jun 08, 2007 6.935 7.090 6.918 7.055 22,387,200 +0.12(+1.73%)
Jun 07, 2007 7.062 7.135 6.900 6.935 21,397,600 -0.19(-2.70%)
Jun 06, 2007 7.100 7.162 7.003 7.128 17,885,288 +0.02(+0.25%)
Jun 05, 2007 7.150 7.170 7.075 7.110 11,238,296 -0.06(-0.80%)
Jun 04, 2007 7.050 7.185 7.027 7.168 13,742,384 +0.14(+1.96%)
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