Financial News

TJX Companies (NY: TJX )

73.78 USD +2.02 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.817 4.952 4.815 4.862 10,973,200 +0.04(+0.93%)
Jul 30, 2003 4.902 4.907 4.808 4.817 13,429,200 -0.08(-1.68%)
Jul 29, 2003 5.008 5.022 4.870 4.900 11,183,600 -0.10(-2.10%)
Jul 28, 2003 4.975 5.037 4.975 5.005 8,942,400 +0.04(+0.86%)
Jul 25, 2003 4.975 5.048 4.940 4.963 9,807,600 +0.02(+0.35%)
Jul 24, 2003 5.000 5.060 4.945 4.945 16,842,400 -0.02(-0.40%)
Jul 23, 2003 4.875 4.975 4.848 4.965 11,947,200 +0.10(+2.00%)
Jul 22, 2003 4.755 4.875 4.713 4.867 16,734,800 +0.10(+2.20%)
Jul 21, 2003 4.812 4.812 4.388 4.763 18,276,400 -0.05(-1.04%)
Jul 18, 2003 4.588 4.825 4.558 4.812 26,709,600 +0.25(+5.60%)
Jul 17, 2003 4.525 4.558 4.495 4.558 14,400,400 -0.00(-0.05%)
Jul 16, 2003 4.562 4.638 4.525 4.560 12,635,600 +0.06(+1.33%)
Jul 15, 2003 4.625 4.647 4.485 4.500 13,802,800 -0.11(-2.28%)
Jul 14, 2003 4.612 4.675 4.580 4.605 11,096,800 +0.02(+0.38%)
Jul 11, 2003 4.525 4.630 4.525 4.588 12,714,000 +0.06(+1.38%)
Jul 10, 2003 4.562 4.660 4.510 4.525 16,223,600 -0.17(-3.72%)
Jul 09, 2003 4.812 4.820 4.697 4.700 12,694,000 -0.12(-2.59%)
Jul 08, 2003 4.688 4.867 4.688 4.825 13,954,400 +0.15(+3.10%)
Jul 07, 2003 4.550 4.680 4.548 4.680 9,852,800 +0.15(+3.43%)
Jul 03, 2003 4.625 4.625 4.525 4.525 7,418,000 -0.12(-2.69%)
Jul 02, 2003 4.670 4.705 4.590 4.650 12,434,000 -0.01(-0.27%)
Jul 01, 2003 4.662 4.685 4.555 4.662 9,851,200 -0.05(-1.01%)
Jun 30, 2003 4.655 4.737 4.655 4.710 9,152,000 +0.08(+1.84%)
Jun 27, 2003 4.683 4.695 4.580 4.625 10,409,200 -0.06(-1.23%)
Jun 26, 2003 4.675 4.713 4.645 4.683 12,184,000 -0.02(-0.48%)
Jun 25, 2003 4.758 4.800 4.688 4.705 14,306,400 -0.06(-1.36%)
Jun 24, 2003 4.825 4.867 4.763 4.770 7,628,400 -0.02(-0.37%)
Jun 23, 2003 4.787 4.798 4.745 4.787 11,973,600 +0.02(+0.37%)
Jun 20, 2003 4.750 4.785 4.747 4.770 12,746,000 +0.02(+0.42%)
Jun 19, 2003 4.817 4.817 4.732 4.750 13,670,000 -0.07(-1.40%)
Jun 18, 2003 4.735 4.825 4.700 4.817 10,112,800 +0.08(+1.74%)
Jun 17, 2003 4.817 4.827 4.692 4.735 6,655,200 -0.09(-1.87%)
Jun 16, 2003 4.775 4.825 4.725 4.825 6,362,800 +0.06(+1.21%)
Jun 13, 2003 4.772 4.808 4.680 4.768 7,784,000 +0.00(+0.00%)
Jun 12, 2003 4.843 4.857 4.728 4.768 8,566,800 -0.07(-1.50%)
Jun 11, 2003 4.770 4.853 4.758 4.840 6,958,400 +0.05(+1.15%)
Jun 10, 2003 4.812 4.878 4.745 4.785 5,546,400 -0.03(-0.57%)
Jun 09, 2003 4.850 4.888 4.785 4.812 10,265,200 -0.05(-0.98%)
Jun 06, 2003 4.885 4.957 4.830 4.860 11,498,400 +0.02(+0.41%)
Jun 05, 2003 4.760 5.025 4.735 4.840 13,900,000 +0.08(+1.68%)
Jun 04, 2003 4.700 4.775 4.700 4.760 7,789,600 +0.06(+1.28%)
Jun 03, 2003 4.650 4.725 4.628 4.700 7,892,800 +0.00(+0.00%)
Jun 02, 2003 4.612 4.775 4.600 4.700 13,605,600 +0.15(+3.30%)
May 30, 2003 4.500 4.567 4.495 4.550 9,362,400 +0.10(+2.25%)
May 29, 2003 4.500 4.530 4.425 4.450 15,728,000 -0.03(-0.67%)
May 28, 2003 4.463 4.560 4.452 4.480 12,809,600 +0.04(+0.96%)
May 27, 2003 4.348 4.475 4.348 4.438 17,516,000 +0.03(+0.62%)
May 23, 2003 4.480 4.480 4.410 4.410 8,246,000 -0.08(-1.67%)
May 22, 2003 4.425 4.485 4.362 4.485 20,054,400 +0.07(+1.47%)
May 21, 2003 4.450 4.545 4.415 4.420 11,980,400 -0.03(-0.67%)
May 20, 2003 4.455 4.543 4.420 4.450 13,324,800 +0.03(+0.74%)
May 19, 2003 4.525 4.525 4.402 4.418 10,086,000 -0.11(-2.38%)
May 16, 2003 4.545 4.582 4.522 4.525 16,246,000 -0.02(-0.44%)
May 15, 2003 4.750 4.785 4.520 4.545 30,888,000 -0.29(-6.05%)
May 14, 2003 4.975 4.997 4.798 4.838 17,758,000 -0.11(-2.27%)
May 13, 2003 5.003 5.037 4.865 4.950 14,330,800 -0.05(-1.00%)
May 12, 2003 4.750 5.060 4.747 5.000 15,766,000 +0.22(+4.60%)
May 09, 2003 4.745 4.812 4.723 4.780 7,168,000 +0.04(+0.74%)
May 08, 2003 4.600 4.845 4.595 4.745 13,480,800 +0.20(+4.29%)
May 07, 2003 4.650 4.662 4.545 4.550 16,306,800 -0.15(-3.09%)
May 06, 2003 4.665 4.720 4.633 4.695 13,605,600 +0.02(+0.48%)
May 05, 2003 4.705 4.710 4.643 4.673 8,434,400 -0.03(-0.74%)
May 02, 2003 4.645 4.745 4.635 4.707 14,777,600 +0.06(+1.35%)
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