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 (%)
Mar 31, 2004 6.082 6.157 6.025 6.140 7,054,000 +0.09(+1.45%)
Mar 30, 2004 6.060 6.135 6.020 6.053 7,702,400 -0.01(-0.12%)
Mar 29, 2004 6.095 6.178 6.013 6.060 11,238,800 -0.03(-0.53%)
Mar 26, 2004 6.035 6.138 6.003 6.093 7,808,800 +0.06(+0.99%)
Mar 25, 2004 5.920 6.085 5.920 6.032 10,078,800 +0.12(+2.07%)
Mar 24, 2004 5.880 5.925 5.808 5.910 8,420,800 +0.05(+0.81%)
Mar 23, 2004 5.925 5.950 5.860 5.862 8,118,400 -0.06(-1.05%)
Mar 22, 2004 5.963 5.965 5.875 5.925 7,748,800 -0.07(-1.09%)
Mar 19, 2004 6.000 6.045 5.960 5.990 5,276,800 +0.00(+0.08%)
Mar 18, 2004 5.995 6.035 5.938 5.985 5,210,800 -0.01(-0.17%)
Mar 17, 2004 5.968 6.010 5.940 5.995 8,618,000 +0.03(+0.50%)
Mar 16, 2004 5.973 6.015 5.938 5.965 10,467,200 +0.05(+0.93%)
Mar 15, 2004 5.940 5.957 5.862 5.910 11,292,800 -0.03(-0.51%)
Mar 12, 2004 5.812 5.940 5.768 5.940 12,910,000 +0.13(+2.19%)
Mar 11, 2004 5.980 5.980 5.798 5.812 10,195,200 -0.17(-2.80%)
Mar 10, 2004 6.000 6.072 5.942 5.980 9,642,000 -0.01(-0.17%)
Mar 09, 2004 6.050 6.088 5.970 5.990 6,052,800 -0.05(-0.87%)
Mar 08, 2004 6.128 6.135 6.040 6.043 7,786,400 -0.09(-1.55%)
Mar 05, 2004 5.918 6.157 5.893 6.138 18,622,800 +0.23(+3.94%)
Mar 04, 2004 5.862 5.945 5.747 5.905 8,880,400 +0.00(+0.00%)
Mar 03, 2004 5.812 5.940 5.780 5.905 5,297,600 +0.06(+1.07%)
Mar 02, 2004 5.907 5.938 5.830 5.843 6,420,400 -0.08(-1.27%)
Mar 01, 2004 5.890 5.975 5.857 5.918 7,104,800 +0.03(+0.51%)
Feb 27, 2004 5.805 5.950 5.805 5.888 9,150,400 -0.00(-0.08%)
Feb 26, 2004 5.912 5.980 5.862 5.893 10,545,200 -0.05(-0.88%)
Feb 25, 2004 6.030 6.040 5.850 5.945 16,825,200 +0.03(+0.42%)
Feb 24, 2004 5.885 6.173 5.880 5.920 17,003,200 +0.06(+1.02%)
Feb 23, 2004 5.902 5.950 5.850 5.860 10,017,200 -0.05(-0.89%)
Feb 20, 2004 5.963 5.963 5.812 5.912 4,996,400 -0.03(-0.50%)
Feb 19, 2004 5.997 6.115 5.910 5.942 8,137,200 -0.04(-0.75%)
Feb 18, 2004 5.920 6.013 5.900 5.987 7,689,200 +0.07(+1.23%)
Feb 17, 2004 5.825 5.933 5.825 5.915 6,314,000 +0.15(+2.51%)
Feb 13, 2004 5.838 5.867 5.710 5.770 7,303,200 -0.07(-1.16%)
Feb 12, 2004 5.848 5.907 5.822 5.838 4,807,200 +0.00(+0.00%)
Feb 11, 2004 5.835 5.857 5.787 5.838 7,948,400 +0.01(+0.21%)
Feb 10, 2004 5.825 5.875 5.805 5.825 7,822,400 +0.00(+0.04%)
Feb 09, 2004 5.787 5.885 5.775 5.822 6,860,400 -0.01(-0.13%)
Feb 06, 2004 5.793 5.862 5.785 5.830 7,167,600 +0.04(+0.65%)
Feb 05, 2004 5.713 5.812 5.713 5.793 11,388,400 +0.12(+2.07%)
Feb 04, 2004 5.678 5.715 5.655 5.675 5,703,200 -0.00(-0.04%)
Feb 03, 2004 5.662 5.750 5.628 5.678 10,310,400 -0.03(-0.48%)
Feb 02, 2004 5.760 5.800 5.683 5.705 10,594,400 -0.04(-0.74%)
Jan 30, 2004 5.732 5.790 5.662 5.747 9,355,200 +0.02(+0.31%)
Jan 29, 2004 5.707 5.822 5.690 5.730 9,919,200 +0.03(+0.44%)
Jan 28, 2004 5.772 5.860 5.700 5.705 6,975,200 -0.05(-0.87%)
Jan 27, 2004 5.812 5.862 5.753 5.755 8,248,000 -0.04(-0.78%)
Jan 26, 2004 5.825 5.853 5.755 5.800 7,334,800 -0.05(-0.90%)
Jan 23, 2004 5.853 5.860 5.793 5.853 6,048,000 +0.00(+0.04%)
Jan 22, 2004 5.825 5.923 5.812 5.850 6,137,200 +0.00(+0.00%)
Jan 21, 2004 5.812 5.902 5.812 5.850 7,980,400 +0.00(+0.09%)
Jan 20, 2004 5.875 5.875 5.790 5.845 6,522,800 -0.05(-0.89%)
Jan 16, 2004 5.938 5.938 5.820 5.897 9,355,200 +0.00(+0.08%)
Jan 15, 2004 5.812 5.952 5.750 5.893 8,666,800 +0.03(+0.47%)
Jan 14, 2004 5.787 5.875 5.775 5.865 7,038,800 +0.09(+1.56%)
Jan 13, 2004 5.750 5.810 5.740 5.775 11,442,000 +0.03(+0.43%)
Jan 12, 2004 5.588 5.768 5.362 5.750 14,166,000 +0.16(+2.77%)
Jan 09, 2004 5.540 5.620 5.525 5.595 7,859,600 +0.05(+0.99%)
Jan 08, 2004 5.562 5.638 5.500 5.540 17,742,400 +0.15(+2.69%)
Jan 07, 2004 5.500 5.520 5.372 5.395 20,651,200 -0.12(-2.26%)
Jan 06, 2004 5.438 5.530 5.438 5.520 11,677,600 +0.03(+0.50%)
Jan 05, 2004 5.405 5.495 5.400 5.492 10,610,000 +0.09(+1.67%)
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