Financial News

TJX Companies (NY: TJX )

79.33 -0.03 (-0.04%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.857 8.942 8.825 8.929 8,736,301 +0.07(+0.76%)
Aug 30, 2004 8.866 8.908 8.803 8.862 2,468,800 -0.05(-0.57%)
Aug 27, 2004 8.950 8.967 8.870 8.912 4,762,002 -0.03(-0.38%)
Aug 26, 2004 9.005 9.026 8.946 8.946 2,591,079 -0.04(-0.42%)
Aug 25, 2004 8.967 9.001 8.870 8.984 6,833,396 +0.04(+0.42%)
Aug 24, 2004 9.018 9.039 8.900 8.946 5,169,361 +0.01(+0.09%)
Aug 23, 2004 8.984 9.018 8.912 8.938 4,590,906 -0.05(-0.56%)
Aug 20, 2004 9.001 9.001 8.895 8.988 3,358,639 -0.01(-0.14%)
Aug 19, 2004 8.971 9.043 8.895 9.001 5,136,185 +0.03(+0.33%)
Aug 18, 2004 9.031 9.035 8.710 8.971 15,305,945 -0.19(-2.03%)
Aug 17, 2004 9.680 9.685 9.144 9.157 8,476,340 -0.15(-1.59%)
Aug 16, 2004 9.098 9.305 9.067 9.305 4,993,763 +0.19(+2.04%)
Aug 13, 2004 9.199 9.220 9.026 9.119 3,882,589 +0.05(+0.51%)
Aug 12, 2004 9.106 9.178 8.997 9.073 6,995,486 -0.05(-0.56%)
Aug 11, 2004 9.136 9.136 8.946 9.123 3,040,382 -0.01(-0.14%)
Aug 10, 2004 9.031 9.178 8.971 9.136 3,951,786 +0.12(+1.31%)
Aug 09, 2004 8.963 9.052 8.908 9.018 5,484,063 +0.05(+0.61%)
Aug 06, 2004 9.047 9.052 8.862 8.963 6,891,928 -0.11(-1.16%)
Aug 05, 2004 9.503 9.507 9.001 9.068 14,652,606 -0.57(-5.87%)
Aug 04, 2004 9.769 9.782 9.503 9.634 4,804,657 -0.20(-2.06%)
Aug 03, 2004 9.832 9.879 9.782 9.836 3,700,119 -0.04(-0.43%)
Aug 02, 2004 9.853 9.963 9.841 9.879 5,033,338 -0.03(-0.26%)
Jul 30, 2004 9.811 9.912 9.756 9.904 4,995,659 +0.05(+0.51%)
Jul 29, 2004 9.836 9.929 9.803 9.853 3,672,630 +0.08(+0.82%)
Jul 28, 2004 9.841 9.841 9.600 9.773 5,720,564 -0.09(-0.90%)
Jul 27, 2004 9.431 9.870 9.431 9.862 8,845,309 +0.43(+4.56%)
Jul 26, 2004 9.452 9.516 9.368 9.431 6,973,685 +0.03(+0.31%)
Jul 23, 2004 9.292 9.452 9.271 9.402 6,297,360 +0.11(+1.18%)
Jul 22, 2004 9.199 9.355 9.085 9.292 5,442,830 -0.01(-0.09%)
Jul 21, 2004 9.347 9.427 9.254 9.301 3,851,783 -0.01(-0.14%)
Jul 20, 2004 9.178 9.351 9.178 9.313 6,042,612 +0.11(+1.24%)
Jul 19, 2004 9.246 9.326 9.085 9.199 5,100,164 -0.03(-0.37%)
Jul 16, 2004 9.402 9.402 9.199 9.233 8,378,943 -0.09(-1.00%)
Jul 15, 2004 9.402 9.452 9.292 9.326 4,434,503 -0.08(-0.81%)
Jul 14, 2004 9.495 9.545 9.351 9.402 6,035,266 -0.14(-1.46%)
Jul 13, 2004 9.503 9.609 9.503 9.541 7,369,195 +0.03(+0.27%)
Jul 12, 2004 9.423 9.566 9.389 9.516 5,426,004 -0.01(-0.09%)
Jul 09, 2004 9.398 9.537 9.398 9.524 12,174,564 +0.14(+1.44%)
Jul 08, 2004 9.769 9.811 9.301 9.389 24,996,778 -0.78(-7.71%)
Jul 07, 2004 10.12 10.28 10.07 10.17 4,922,908 +0.01(+0.08%)
Jul 06, 2004 10.14 10.24 10.04 10.17 4,622,424 +0.03(+0.29%)
Jul 02, 2004 10.20 10.30 10.09 10.14 5,355,623 -0.07(-0.66%)
Jul 01, 2004 10.25 10.26 10.14 10.20 4,246,819 +0.02(+0.16%)
Jun 30, 2004 10.10 10.23 10.06 10.19 6,821,784 +0.06(+0.63%)
Jun 29, 2004 10.15 10.35 9.988 10.12 19,025,496 -0.56(-5.25%)
Jun 28, 2004 10.93 10.95 10.66 10.68 6,949,276 -0.26(-2.35%)
Jun 25, 2004 11.12 11.32 10.94 10.94 9,569,503 -0.18(-1.59%)
Jun 24, 2004 11.06 11.17 11.06 11.12 4,838,071 +0.01(+0.11%)
Jun 23, 2004 10.86 11.11 10.82 11.11 6,783,868 +0.25(+2.29%)
Jun 22, 2004 10.78 10.88 10.71 10.86 5,791,656 +0.08(+0.70%)
Jun 21, 2004 10.63 10.87 10.61 10.78 3,332,098 +0.12(+1.15%)
Jun 18, 2004 10.59 10.72 10.57 10.66 4,123,356 +0.07(+0.68%)
Jun 17, 2004 10.66 10.66 10.55 10.59 3,852,731 -0.16(-1.49%)
Jun 16, 2004 10.58 10.78 10.56 10.75 3,879,983 +0.16(+1.47%)
Jun 15, 2004 10.72 10.78 10.55 10.59 4,645,884 -0.03(-0.24%)
Jun 14, 2004 10.66 10.71 10.57 10.62 2,570,462 -0.10(-0.95%)
Jun 10, 2004 10.74 10.80 10.61 10.72 3,288,257 +0.04(+0.40%)
Jun 09, 2004 10.75 10.80 10.66 10.68 4,098,710 -0.14(-1.33%)
Jun 08, 2004 10.82 10.87 10.78 10.82 3,105,550 -0.06(-0.58%)
Jun 07, 2004 10.79 10.89 10.72 10.88 2,147,699 +0.13(+1.22%)
Jun 04, 2004 10.78 10.83 10.68 10.75 4,093,260 +0.05(+0.43%)
Jun 03, 2004 10.77 10.84 10.68 10.71 3,492,056 -0.07(-0.63%)
Jun 02, 2004 10.69 10.80 10.62 10.77 3,853,442 +0.08(+0.75%)
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