Financial News

TJX Companies (NY: TJX )

69.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.155 9.172 9.025 9.057 11,212,164 -0.10(-1.06%)
Jul 30, 2009 9.158 9.250 9.117 9.155 19,445,132 +0.06(+0.69%)
Jul 29, 2009 9.027 9.137 8.992 9.092 13,079,888 +0.03(+0.33%)
Jul 28, 2009 8.940 9.088 8.828 9.062 19,181,096 +0.10(+1.12%)
Jul 27, 2009 8.908 8.985 8.832 8.963 15,456,612 -0.01(-0.08%)
Jul 24, 2009 8.943 9.047 8.850 8.970 31,850,400 +0.00(+0.00%)
Jul 23, 2009 8.845 9.088 8.755 8.970 20,569,872 +0.15(+1.73%)
Jul 22, 2009 8.818 8.945 8.775 8.818 17,499,672 -0.02(-0.28%)
Jul 21, 2009 8.932 9.023 8.630 8.842 29,668,056 -0.06(-0.67%)
Jul 20, 2009 8.838 8.925 8.688 8.902 26,069,352 +0.10(+1.16%)
Jul 17, 2009 8.735 8.820 8.658 8.800 33,833,728 -0.05(-0.56%)
Jul 16, 2009 8.537 8.880 8.443 8.850 35,000,736 +0.26(+3.09%)
Jul 15, 2009 8.530 8.607 8.418 8.585 23,511,532 +0.14(+1.66%)
Jul 14, 2009 8.200 8.467 8.148 8.445 27,152,908 +0.20(+2.36%)
Jul 13, 2009 8.104 8.258 8.078 8.250 25,442,280 +0.28(+3.51%)
Jul 10, 2009 7.960 8.053 7.890 7.970 22,962,236 -0.06(-0.69%)
Jul 09, 2009 8.188 8.240 7.982 8.025 32,673,652 +0.25(+3.22%)
Jul 08, 2009 7.532 7.803 7.532 7.775 25,376,192 +0.21(+2.71%)
Jul 07, 2009 7.723 7.725 7.527 7.570 20,870,432 -0.15(-2.01%)
Jul 06, 2009 7.447 7.750 7.407 7.725 23,915,984 +0.27(+3.69%)
Jul 02, 2009 7.747 7.817 7.450 7.450 18,646,440 -0.37(-4.70%)
Jul 01, 2009 7.918 8.023 7.798 7.817 18,512,000 -0.05(-0.60%)
Jun 30, 2009 7.803 7.942 7.795 7.865 20,426,376 +0.02(+0.29%)
Jun 29, 2009 7.875 7.975 7.812 7.843 15,548,356 +0.01(+0.10%)
Jun 26, 2009 7.935 8.000 7.789 7.835 17,468,624 -0.12(-1.48%)
Jun 25, 2009 7.930 8.023 7.872 7.952 33,883,692 +0.39(+5.23%)
Jun 24, 2009 7.628 7.735 7.503 7.558 18,398,148 -0.01(-0.17%)
Jun 23, 2009 7.715 7.775 7.565 7.570 22,839,328 -0.12(-1.62%)
Jun 22, 2009 7.645 7.812 7.603 7.695 22,122,796 -0.02(-0.23%)
Jun 19, 2009 7.728 7.787 7.680 7.713 20,386,868 +0.05(+0.62%)
Jun 18, 2009 7.680 7.750 7.607 7.665 15,947,604 -0.04(-0.52%)
Jun 17, 2009 7.407 7.830 7.388 7.705 27,218,476 +0.27(+3.67%)
Jun 16, 2009 7.655 7.657 7.375 7.433 18,147,328 -0.16(-2.14%)
Jun 15, 2009 7.527 7.678 7.492 7.595 16,636,784 -0.09(-1.14%)
Jun 12, 2009 7.445 7.715 7.340 7.683 18,413,192 +0.20(+2.60%)
Jun 11, 2009 7.662 7.718 7.478 7.487 21,594,504 -0.14(-1.80%)
Jun 10, 2009 7.820 7.848 7.522 7.625 16,889,480 -0.12(-1.58%)
Jun 09, 2009 7.713 7.798 7.685 7.747 13,479,736 +0.05(+0.62%)
Jun 08, 2009 7.660 7.750 7.575 7.700 17,819,612 +0.07(+0.92%)
Jun 05, 2009 7.777 7.777 7.497 7.630 26,239,588 +0.02(+0.23%)
Jun 04, 2009 7.707 7.725 7.463 7.612 29,418,748 -0.07(-0.91%)
Jun 03, 2009 7.652 7.725 7.582 7.683 20,849,124 +0.02(+0.23%)
Jun 02, 2009 7.697 7.812 7.638 7.665 37,274,056 -0.01(-0.20%)
Jun 01, 2009 7.475 7.735 7.397 7.680 32,315,688 +0.30(+4.10%)
May 29, 2009 7.263 7.383 7.125 7.378 22,371,052 +0.17(+2.36%)
May 28, 2009 7.360 7.385 7.050 7.207 25,336,072 -0.10(-1.30%)
May 27, 2009 7.327 7.525 7.253 7.303 39,026,584 -0.05(-0.65%)
May 26, 2009 6.992 7.385 6.902 7.350 30,668,708 +0.28(+3.96%)
May 22, 2009 7.022 7.145 6.915 7.070 17,076,808 +0.02(+0.25%)
May 21, 2009 7.000 7.195 6.912 7.053 25,061,792 -0.02(-0.35%)
May 20, 2009 7.325 7.335 7.030 7.077 36,711,224 -0.18(-2.48%)
May 19, 2009 7.180 7.330 7.122 7.258 53,979,008 +0.27(+3.90%)
May 18, 2009 6.805 6.992 6.770 6.985 35,142,800 +0.28(+4.10%)
May 15, 2009 6.700 6.835 6.655 6.710 29,856,288 -0.00(-0.04%)
May 14, 2009 6.900 7.082 6.705 6.713 34,147,340 -0.19(-2.72%)
May 13, 2009 6.865 6.957 6.827 6.900 39,638,996 -0.16(-2.23%)
May 12, 2009 7.210 7.263 6.912 7.058 51,095,116 +0.09(+1.36%)
May 11, 2009 6.997 7.048 6.780 6.963 29,835,752 -0.05(-0.75%)
May 08, 2009 7.225 7.247 6.947 7.015 30,487,744 -0.15(-2.06%)
May 07, 2009 7.348 7.353 7.075 7.162 36,172,808 +0.03(+0.46%)
May 06, 2009 7.320 7.372 7.055 7.130 24,861,156 -0.13(-1.86%)
May 05, 2009 7.215 7.308 7.180 7.265 20,174,556 +0.01(+0.14%)
May 04, 2009 7.258 7.274 7.218 7.255 29,869,108 +0.29(+4.13%)
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