Financial News

TJX Companies (NY: TJX )

96.22 -1.33 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.758 4.837 4.758 4.810 7,232,984 +0.01(+0.30%)
Dec 29, 2005 4.764 4.826 4.754 4.795 4,763,067 +0.04(+0.83%)
Dec 28, 2005 4.721 4.795 4.717 4.756 7,245,058 +0.05(+0.97%)
Dec 27, 2005 4.737 4.791 4.700 4.710 7,758,457 -0.02(-0.39%)
Dec 23, 2005 4.721 4.764 4.721 4.729 8,482,915 +0.02(+0.40%)
Dec 22, 2005 4.737 4.737 4.684 4.710 8,667,893 +0.01(+0.22%)
Dec 21, 2005 4.731 4.752 4.681 4.700 12,470,329 +0.01(+0.18%)
Dec 20, 2005 4.723 4.733 4.671 4.692 13,090,465 -0.04(-0.83%)
Dec 19, 2005 4.750 4.789 4.719 4.731 9,543,038 -0.05(-1.04%)
Dec 16, 2005 4.907 4.907 4.770 4.781 12,919,976 -0.08(-1.66%)
Dec 15, 2005 4.862 4.866 4.795 4.862 11,579,246 +0.00(+0.04%)
Dec 14, 2005 4.808 4.895 4.795 4.859 11,719,308 +0.05(+1.08%)
Dec 13, 2005 4.741 4.820 4.702 4.808 7,274,519 +0.07(+1.40%)
Dec 12, 2005 4.758 4.800 4.733 4.741 5,064,441 -0.00(-0.04%)
Dec 09, 2005 4.686 4.783 4.679 4.744 13,248,397 +0.06(+1.19%)
Dec 08, 2005 4.617 4.688 4.615 4.688 12,238,503 +0.07(+1.43%)
Dec 07, 2005 4.642 4.665 4.559 4.621 7,768,117 -0.02(-0.49%)
Dec 06, 2005 4.621 4.690 4.617 4.644 8,666,444 +0.03(+0.67%)
Dec 05, 2005 4.505 4.639 4.445 4.613 7,420,860 -0.03(-0.62%)
Dec 02, 2005 4.623 4.690 4.619 4.642 8,401,776 +0.00(+0.04%)
Dec 01, 2005 4.640 4.675 4.568 4.640 9,640,115 +0.00(+0.00%)
Nov 30, 2005 4.704 4.721 4.611 4.640 19,184,118 -0.07(-1.45%)
Nov 29, 2005 4.746 4.758 4.702 4.708 8,637,949 +0.01(+0.22%)
Nov 28, 2005 4.741 4.741 4.661 4.698 14,237,523 -0.04(-0.92%)
Nov 25, 2005 4.731 4.748 4.632 4.741 4,694,002 +0.04(+0.79%)
Nov 23, 2005 4.710 4.725 4.679 4.704 7,023,374 -0.01(-0.13%)
Nov 22, 2005 4.688 4.715 4.659 4.710 8,292,624 +0.01(+0.26%)
Nov 21, 2005 4.640 4.715 4.617 4.698 10,150,133 +0.05(+0.98%)
Nov 18, 2005 4.652 4.661 4.597 4.652 11,980,113 +0.05(+1.13%)
Nov 17, 2005 4.590 4.623 4.557 4.601 13,990,724 +0.04(+0.86%)
Nov 16, 2005 4.534 4.584 4.516 4.561 11,416,968 +0.03(+0.59%)
Nov 15, 2005 4.582 4.648 4.512 4.534 20,207,052 -0.05(-1.04%)
Nov 14, 2005 4.597 4.607 4.541 4.582 20,460,130 -0.01(-0.32%)
Nov 11, 2005 4.617 4.741 4.551 4.597 11,282,702 -0.02(-0.49%)
Nov 10, 2005 4.576 4.634 4.545 4.619 14,924,308 +0.06(+1.36%)
Nov 09, 2005 4.580 4.597 4.520 4.557 11,715,444 -0.02(-0.45%)
Nov 08, 2005 4.565 4.586 4.505 4.578 11,937,128 -0.01(-0.27%)
Nov 07, 2005 4.603 4.648 4.565 4.590 44,269,184 -0.01(-0.27%)
Nov 04, 2005 4.549 4.619 4.522 4.603 18,441,308 +0.05(+1.18%)
Nov 03, 2005 4.483 4.580 4.458 4.549 30,092,518 -0.03(-0.68%)
Nov 02, 2005 4.462 4.594 4.452 4.580 23,321,738 +0.12(+2.79%)
Nov 01, 2005 4.445 4.466 4.387 4.456 12,130,317 -0.00(-0.05%)
Oct 31, 2005 4.383 4.487 4.383 4.458 11,657,488 +0.12(+2.87%)
Oct 28, 2005 4.245 4.340 4.236 4.334 11,240,683 +0.11(+2.70%)
Oct 27, 2005 4.311 4.311 4.207 4.220 10,311,929 -0.08(-1.92%)
Oct 26, 2005 4.265 4.414 4.242 4.303 14,558,216 +0.04(+0.82%)
Oct 25, 2005 4.303 4.317 4.253 4.267 12,849,462 -0.03(-0.67%)
Oct 24, 2005 4.284 4.375 4.282 4.296 14,976,952 +0.01(+0.24%)
Oct 21, 2005 4.358 4.361 4.274 4.286 17,095,750 -0.04(-0.91%)
Oct 20, 2005 4.348 4.429 4.311 4.325 17,359,452 -0.02(-0.52%)
Oct 19, 2005 4.288 4.348 4.245 4.348 15,910,054 +0.04(+1.01%)
Oct 18, 2005 4.294 4.327 4.267 4.305 16,316,233 -0.02(-0.53%)
Oct 17, 2005 4.327 4.338 4.286 4.327 14,945,076 -0.02(-0.48%)
Oct 14, 2005 4.315 4.363 4.294 4.348 14,064,619 +0.03(+0.77%)
Oct 13, 2005 4.327 4.369 4.259 4.315 19,265,258 -0.01(-0.24%)
Oct 12, 2005 4.400 4.447 4.317 4.325 28,644,568 -0.15(-3.42%)
Oct 11, 2005 4.532 4.611 4.474 4.479 30,840,158 +0.01(+0.14%)
Oct 10, 2005 4.514 4.576 4.472 4.472 27,191,790 +0.08(+1.84%)
Oct 07, 2005 4.421 4.474 4.371 4.392 18,823,822 -0.04(-0.89%)
Oct 06, 2005 4.191 4.454 4.205 4.431 43,148,208 +0.20(+4.85%)
Oct 05, 2005 4.238 4.276 4.226 4.226 16,392,542 -0.02(-0.44%)
Oct 04, 2005 4.232 4.303 4.232 4.245 9,195,781 +0.00(+0.10%)
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