Financial News

TJX Companies (NY: TJX )

65.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.247 5.298 5.229 5.290 14,746,400 +0.04(+0.76%)
Aug 30, 2004 5.253 5.277 5.215 5.250 4,167,200 -0.03(-0.57%)
Aug 27, 2004 5.303 5.312 5.255 5.280 8,038,000 -0.02(-0.38%)
Aug 26, 2004 5.335 5.348 5.300 5.300 4,373,600 -0.02(-0.42%)
Aug 25, 2004 5.312 5.332 5.255 5.322 11,534,400 +0.02(+0.42%)
Aug 24, 2004 5.343 5.355 5.272 5.300 8,725,600 +0.00(+0.09%)
Aug 23, 2004 5.322 5.343 5.280 5.295 7,749,200 -0.03(-0.56%)
Aug 20, 2004 5.332 5.332 5.270 5.325 5,669,200 -0.01(-0.14%)
Aug 19, 2004 5.315 5.357 5.270 5.332 8,669,600 +0.02(+0.33%)
Aug 18, 2004 5.350 5.353 5.160 5.315 25,835,600 -0.11(-2.03%)
Aug 17, 2004 5.735 5.737 5.418 5.425 14,307,600 -0.09(-1.59%)
Aug 16, 2004 5.390 5.513 5.372 5.513 8,429,200 +0.11(+2.04%)
Aug 13, 2004 5.450 5.463 5.348 5.402 6,553,600 +0.03(+0.51%)
Aug 12, 2004 5.395 5.438 5.330 5.375 11,808,000 -0.03(-0.56%)
Aug 11, 2004 5.412 5.412 5.300 5.405 5,132,000 -0.01(-0.14%)
Aug 10, 2004 5.350 5.438 5.315 5.412 6,670,400 +0.07(+1.31%)
Aug 09, 2004 5.310 5.362 5.277 5.343 9,256,800 +0.03(+0.61%)
Aug 06, 2004 5.360 5.362 5.250 5.310 11,633,200 -0.06(-1.16%)
Aug 05, 2004 5.630 5.633 5.332 5.372 24,732,800 -0.33(-5.87%)
Aug 04, 2004 5.787 5.795 5.630 5.707 8,110,000 -0.12(-2.06%)
Aug 03, 2004 5.825 5.853 5.795 5.827 6,245,600 -0.03(-0.43%)
Aug 02, 2004 5.838 5.902 5.830 5.853 8,496,000 -0.01(-0.26%)
Jul 30, 2004 5.812 5.872 5.780 5.867 8,432,400 +0.03(+0.51%)
Jul 29, 2004 5.827 5.883 5.808 5.838 6,199,200 +0.05(+0.82%)
Jul 28, 2004 5.830 5.830 5.688 5.790 9,656,000 -0.05(-0.90%)
Jul 27, 2004 5.588 5.848 5.588 5.843 14,930,400 +0.25(+4.56%)
Jul 26, 2004 5.600 5.638 5.550 5.588 11,771,200 +0.02(+0.31%)
Jul 23, 2004 5.505 5.600 5.492 5.570 10,629,600 +0.07(+1.18%)
Jul 22, 2004 5.450 5.543 5.383 5.505 9,187,200 -0.00(-0.09%)
Jul 21, 2004 5.537 5.585 5.482 5.510 6,501,600 -0.01(-0.14%)
Jul 20, 2004 5.438 5.540 5.438 5.518 10,199,600 +0.07(+1.24%)
Jul 19, 2004 5.478 5.525 5.383 5.450 8,608,800 -0.02(-0.37%)
Jul 16, 2004 5.570 5.570 5.450 5.470 14,143,200 -0.06(-1.00%)
Jul 15, 2004 5.570 5.600 5.505 5.525 7,485,200 -0.04(-0.81%)
Jul 14, 2004 5.625 5.655 5.540 5.570 10,187,200 -0.08(-1.46%)
Jul 13, 2004 5.630 5.692 5.630 5.652 12,438,800 +0.01(+0.27%)
Jul 12, 2004 5.582 5.668 5.562 5.638 9,158,800 -0.00(-0.09%)
Jul 09, 2004 5.567 5.650 5.567 5.643 20,550,000 +0.08(+1.44%)
Jul 08, 2004 5.787 5.812 5.510 5.562 42,193,200 -0.46(-7.71%)
Jul 07, 2004 5.995 6.088 5.965 6.027 8,309,600 +0.00(+0.08%)
Jul 06, 2004 6.005 6.065 5.947 6.022 7,802,400 +0.02(+0.29%)
Jul 02, 2004 6.045 6.105 5.975 6.005 9,040,000 -0.04(-0.66%)
Jul 01, 2004 6.070 6.077 6.005 6.045 7,168,400 +0.01(+0.17%)
Jun 30, 2004 5.985 6.060 5.960 6.035 11,514,800 +0.04(+0.63%)
Jun 29, 2004 6.013 6.130 5.918 5.997 32,114,000 -0.33(-5.25%)
Jun 28, 2004 6.478 6.487 6.312 6.330 11,730,000 -0.15(-2.35%)
Jun 25, 2004 6.590 6.705 6.482 6.482 16,152,800 -0.11(-1.59%)
Jun 24, 2004 6.550 6.620 6.550 6.588 8,166,400 +0.01(+0.11%)
Jun 23, 2004 6.435 6.580 6.410 6.580 11,450,800 +0.15(+2.29%)
Jun 22, 2004 6.388 6.447 6.343 6.433 9,776,000 +0.04(+0.70%)
Jun 21, 2004 6.295 6.440 6.285 6.388 5,624,400 +0.07(+1.15%)
Jun 18, 2004 6.275 6.353 6.263 6.315 6,960,000 +0.04(+0.68%)
Jun 17, 2004 6.312 6.315 6.247 6.272 6,503,200 -0.09(-1.49%)
Jun 16, 2004 6.270 6.385 6.255 6.367 6,549,200 +0.09(+1.47%)
Jun 15, 2004 6.353 6.388 6.250 6.275 7,842,000 -0.01(-0.24%)
Jun 14, 2004 6.312 6.345 6.263 6.290 4,338,800 -0.06(-0.94%)
Jun 10, 2004 6.362 6.397 6.287 6.350 5,550,400 +0.02(+0.40%)
Jun 09, 2004 6.367 6.400 6.315 6.325 6,918,400 -0.08(-1.33%)
Jun 08, 2004 6.407 6.442 6.385 6.410 5,242,000 -0.04(-0.58%)
Jun 07, 2004 6.395 6.452 6.350 6.447 3,625,200 +0.08(+1.22%)
Jun 04, 2004 6.388 6.415 6.327 6.370 6,909,200 +0.03(+0.43%)
Jun 03, 2004 6.383 6.423 6.327 6.343 5,894,400 -0.04(-0.63%)
Jun 02, 2004 6.335 6.400 6.293 6.383 6,504,400 +0.05(+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