Financial News

TJX Companies (NY: TJX )

118.04 +0.20 (+0.17%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.007 5.090 5.007 5.061 6,873,323 +0.02(+0.30%)
Dec 29, 2005 5.014 5.079 5.003 5.046 4,526,223 +0.04(+0.83%)
Dec 28, 2005 4.968 5.046 4.963 5.005 6,884,797 +0.05(+0.97%)
Dec 27, 2005 4.985 5.042 4.946 4.957 7,372,667 -0.02(-0.39%)
Dec 23, 2005 4.968 5.014 4.968 4.977 8,061,101 +0.02(+0.40%)
Dec 22, 2005 4.985 4.985 4.929 4.957 8,236,881 +0.01(+0.22%)
Dec 21, 2005 4.979 5.000 4.926 4.946 11,850,241 +0.01(+0.18%)
Dec 20, 2005 4.970 4.981 4.915 4.937 12,439,540 -0.04(-0.83%)
Dec 19, 2005 4.998 5.040 4.966 4.979 9,068,509 -0.05(-1.04%)
Dec 16, 2005 5.164 5.164 5.020 5.031 12,277,529 -0.08(-1.66%)
Dec 15, 2005 5.116 5.120 5.046 5.116 11,003,467 +0.00(+0.04%)
Dec 14, 2005 5.059 5.151 5.046 5.114 11,136,564 +0.05(+1.08%)
Dec 13, 2005 4.990 5.072 4.948 5.059 6,912,793 +0.07(+1.40%)
Dec 12, 2005 5.007 5.052 4.981 4.990 4,812,611 -0.00(-0.04%)
Dec 09, 2005 4.931 5.033 4.924 4.992 12,589,619 +0.06(+1.19%)
Dec 08, 2005 4.859 4.933 4.857 4.933 11,629,942 +0.07(+1.43%)
Dec 07, 2005 4.885 4.909 4.798 4.863 7,381,846 -0.02(-0.49%)
Dec 06, 2005 4.863 4.935 4.859 4.887 8,235,504 +0.03(+0.67%)
Dec 05, 2005 4.741 4.882 4.678 4.854 7,051,857 -0.03(-0.62%)
Dec 02, 2005 4.865 4.935 4.861 4.885 7,983,996 +0.00(+0.04%)
Dec 01, 2005 4.883 4.920 4.807 4.883 9,160,759 +0.00(+0.00%)
Nov 30, 2005 4.950 4.968 4.852 4.883 18,230,186 -0.07(-1.45%)
Nov 29, 2005 4.994 5.007 4.948 4.955 8,208,426 +0.01(+0.22%)
Nov 28, 2005 4.990 4.990 4.905 4.944 13,529,560 -0.05(-0.92%)
Nov 25, 2005 4.979 4.996 4.874 4.990 4,460,592 +0.04(+0.79%)
Nov 23, 2005 4.957 4.972 4.924 4.950 6,674,136 -0.01(-0.13%)
Nov 22, 2005 4.933 4.961 4.902 4.957 7,880,272 +0.01(+0.26%)
Nov 21, 2005 4.883 4.961 4.859 4.944 9,645,417 +0.05(+0.98%)
Nov 18, 2005 4.896 4.905 4.837 4.896 11,384,401 +0.05(+1.13%)
Nov 17, 2005 4.831 4.865 4.796 4.841 13,295,034 +0.04(+0.86%)
Nov 16, 2005 4.772 4.824 4.752 4.800 10,849,258 +0.03(+0.59%)
Nov 15, 2005 4.822 4.892 4.748 4.772 19,202,256 -0.05(-1.04%)
Nov 14, 2005 4.837 4.848 4.778 4.822 19,442,748 -0.02(-0.32%)
Nov 11, 2005 4.859 4.990 4.789 4.837 10,721,668 -0.02(-0.49%)
Nov 10, 2005 4.815 4.876 4.783 4.861 14,182,196 +0.07(+1.36%)
Nov 09, 2005 4.820 4.837 4.756 4.796 11,132,893 -0.02(-0.45%)
Nov 08, 2005 4.804 4.826 4.741 4.817 11,343,554 -0.01(-0.27%)
Nov 07, 2005 4.844 4.892 4.804 4.831 42,067,896 -0.01(-0.27%)
Nov 04, 2005 4.787 4.861 4.759 4.844 17,524,312 +0.06(+1.18%)
Nov 03, 2005 4.717 4.820 4.691 4.787 28,596,164 -0.03(-0.68%)
Nov 02, 2005 4.695 4.835 4.685 4.820 22,162,062 +0.13(+2.79%)
Nov 01, 2005 4.678 4.700 4.617 4.689 11,527,136 -0.00(-0.05%)
Oct 31, 2005 4.613 4.722 4.613 4.691 11,077,818 +0.13(+2.87%)
Oct 28, 2005 4.467 4.567 4.458 4.560 10,681,739 +0.12(+2.70%)
Oct 27, 2005 4.536 4.536 4.427 4.441 9,799,167 -0.09(-1.93%)
Oct 26, 2005 4.488 4.645 4.464 4.528 13,834,307 +0.04(+0.82%)
Oct 25, 2005 4.528 4.543 4.475 4.491 12,210,521 -0.03(-0.67%)
Oct 24, 2005 4.508 4.604 4.506 4.521 14,232,222 +0.01(+0.24%)
Oct 21, 2005 4.587 4.589 4.497 4.510 16,245,661 -0.04(-0.91%)
Oct 20, 2005 4.576 4.661 4.536 4.552 16,496,251 -0.02(-0.52%)
Oct 19, 2005 4.512 4.576 4.467 4.576 15,118,925 +0.05(+1.01%)
Oct 18, 2005 4.519 4.554 4.491 4.530 15,504,907 -0.02(-0.53%)
Oct 17, 2005 4.554 4.565 4.510 4.554 14,201,931 -0.02(-0.48%)
Oct 14, 2005 4.541 4.591 4.519 4.576 13,365,254 +0.03(+0.77%)
Oct 13, 2005 4.554 4.597 4.482 4.541 18,307,292 -0.01(-0.24%)
Oct 12, 2005 4.630 4.680 4.543 4.552 27,220,214 -0.16(-3.42%)
Oct 11, 2005 4.770 4.852 4.709 4.713 29,306,628 +0.01(+0.14%)
Oct 10, 2005 4.750 4.815 4.706 4.706 25,839,676 +0.08(+1.84%)
Oct 07, 2005 4.652 4.709 4.600 4.621 17,887,806 -0.04(-0.89%)
Oct 06, 2005 4.410 4.687 4.425 4.663 41,002,660 +0.22(+4.85%)
Oct 05, 2005 4.460 4.499 4.447 4.447 15,577,422 -0.02(-0.44%)
Oct 04, 2005 4.454 4.528 4.454 4.467 8,738,520 +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