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 (%)
Dec 31, 2002 4.260 4.303 4.199 4.253 5,393,582 +0.01(+0.21%)
Dec 30, 2002 4.238 4.273 4.162 4.244 9,537,902 +0.03(+0.67%)
Dec 27, 2002 4.253 4.268 4.192 4.216 6,568,036 -0.05(-1.12%)
Dec 26, 2002 4.183 4.319 4.183 4.264 6,274,308 +0.08(+1.93%)
Dec 24, 2002 4.190 4.218 4.177 4.183 5,311,889 -0.06(-1.44%)
Dec 23, 2002 4.484 4.486 4.238 4.244 13,700,121 -0.24(-5.35%)
Dec 20, 2002 4.347 4.489 4.345 4.484 16,796,200 +0.10(+2.24%)
Dec 19, 2002 4.351 4.438 4.336 4.386 13,712,054 +0.03(+0.65%)
Dec 18, 2002 4.380 4.380 4.292 4.358 10,812,866 -0.04(-0.99%)
Dec 17, 2002 4.462 4.462 4.401 4.401 10,970,286 -0.06(-1.42%)
Dec 16, 2002 4.299 4.467 4.292 4.465 11,346,166 +0.17(+3.85%)
Dec 13, 2002 4.340 4.351 4.292 4.299 13,413,737 -0.04(-0.90%)
Dec 12, 2002 4.303 4.362 4.249 4.338 7,772,321 +0.06(+1.43%)
Dec 11, 2002 4.205 4.325 4.203 4.277 10,386,960 +0.02(+0.51%)
Dec 10, 2002 4.194 4.266 4.144 4.255 11,234,641 +0.09(+2.20%)
Dec 09, 2002 4.273 4.284 4.162 4.164 8,744,837 -0.11(-2.50%)
Dec 06, 2002 4.194 4.314 4.181 4.271 7,656,206 +0.05(+1.29%)
Dec 05, 2002 4.316 4.321 4.216 4.216 9,411,232 -0.10(-2.27%)
Dec 04, 2002 4.338 4.428 4.301 4.314 10,887,675 -0.07(-1.69%)
Dec 03, 2002 4.382 4.489 4.382 4.388 11,716,080 +0.01(+0.20%)
Dec 02, 2002 4.423 4.534 4.349 4.380 12,264,984 +0.12(+2.71%)
Nov 29, 2002 4.353 4.390 4.264 4.264 3,604,594 -0.10(-2.35%)
Nov 27, 2002 4.140 4.380 4.131 4.366 7,035,706 +0.25(+6.03%)
Nov 26, 2002 4.260 4.290 4.118 4.118 14,466,109 -0.18(-4.26%)
Nov 25, 2002 4.323 4.338 4.216 4.301 8,987,162 +0.02(+0.51%)
Nov 22, 2002 4.292 4.356 4.258 4.279 9,696,699 -0.01(-0.30%)
Nov 21, 2002 4.288 4.338 4.260 4.292 8,752,639 +0.04(+1.03%)
Nov 20, 2002 4.190 4.260 4.162 4.249 13,746,017 +0.06(+1.40%)
Nov 19, 2002 4.305 4.305 4.162 4.190 11,109,807 -0.11(-2.63%)
Nov 18, 2002 4.358 4.360 4.271 4.303 9,399,299 -0.07(-1.59%)
Nov 15, 2002 4.292 4.456 4.292 4.373 11,356,722 -0.04(-0.89%)
Nov 14, 2002 4.412 4.454 4.364 4.412 7,913,219 +0.10(+2.27%)
Nov 13, 2002 4.349 4.380 4.205 4.314 17,684,268 -0.04(-1.00%)
Nov 12, 2002 4.478 4.493 4.351 4.358 17,951,836 -0.14(-3.15%)
Nov 11, 2002 4.543 4.554 4.465 4.499 11,472,377 -0.05(-1.01%)
Nov 08, 2002 4.554 4.634 4.519 4.545 8,328,110 +0.01(+0.29%)
Nov 07, 2002 4.521 4.600 4.521 4.532 12,965,801 -0.04(-0.95%)
Nov 06, 2002 4.580 4.624 4.550 4.576 13,707,924 -0.02(-0.38%)
Nov 05, 2002 4.428 4.593 4.425 4.593 16,627,306 +0.14(+3.08%)
Nov 04, 2002 4.650 4.676 4.443 4.456 14,790,587 -0.14(-3.03%)
Nov 01, 2002 4.473 4.597 4.445 4.595 9,295,577 +0.12(+2.78%)
Oct 31, 2002 4.434 4.532 4.404 4.471 8,108,731 +0.03(+0.59%)
Oct 30, 2002 4.467 4.539 4.384 4.445 15,483,143 -0.03(-0.73%)
Oct 29, 2002 4.456 4.554 4.303 4.478 11,584,820 +0.05(+1.23%)
Oct 28, 2002 4.587 4.595 4.410 4.423 13,002,517 -0.08(-1.88%)
Oct 25, 2002 4.375 4.510 4.312 4.508 9,669,162 +0.15(+3.50%)
Oct 24, 2002 4.576 4.576 4.336 4.356 21,284,732 -0.17(-3.80%)
Oct 23, 2002 4.456 4.543 4.390 4.528 17,058,718 +0.07(+1.46%)
Oct 22, 2002 4.358 4.484 4.336 4.462 22,262,296 +0.10(+2.40%)
Oct 21, 2002 4.216 4.360 4.105 4.358 11,675,692 +0.14(+3.20%)
Oct 18, 2002 4.042 4.255 4.035 4.223 16,166,061 +0.10(+2.54%)
Oct 17, 2002 4.162 4.181 4.057 4.118 12,968,096 +0.10(+2.55%)
Oct 16, 2002 4.142 4.203 4.003 4.016 9,363,960 -0.13(-3.05%)
Oct 15, 2002 4.151 4.155 4.075 4.142 9,028,009 +0.20(+5.03%)
Oct 14, 2002 3.933 4.075 3.902 3.944 9,438,310 -0.01(-0.28%)
Oct 11, 2002 3.704 4.031 3.702 3.955 17,334,088 +0.39(+10.81%)
Oct 10, 2002 3.530 3.650 3.508 3.569 32,407,390 -0.03(-0.97%)
Oct 09, 2002 3.641 3.745 3.595 3.604 13,844,232 -0.12(-3.22%)
Oct 08, 2002 3.650 3.776 3.576 3.724 19,373,204 +0.11(+3.08%)
Oct 07, 2002 3.639 3.717 3.562 3.613 15,376,666 -0.06(-1.72%)
Oct 04, 2002 3.656 3.765 3.530 3.676 18,178,558 +0.02(+0.54%)
Oct 03, 2002 3.750 3.769 3.565 3.656 18,530,114 -0.15(-3.89%)
Oct 02, 2002 3.820 3.900 3.724 3.804 14,241,683 -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