Financial News

TJX Companies (NY: TJX )

79.50 +0.14 (+0.18%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.811 8.849 8.655 8.824 7,581,761 +0.01(+0.14%)
Aug 30, 2005 8.883 8.887 8.727 8.811 6,451,393 -0.09(-1.04%)
Aug 29, 2005 8.925 8.967 8.811 8.904 4,904,897 -0.02(-0.24%)
Aug 26, 2005 8.938 8.959 8.862 8.925 5,323,394 -0.01(-0.14%)
Aug 25, 2005 8.976 9.090 8.904 8.938 6,538,363 -0.02(-0.24%)
Aug 24, 2005 9.026 9.052 8.942 8.959 6,203,992 -0.11(-1.16%)
Aug 23, 2005 9.073 9.136 9.009 9.064 7,526,309 -0.00(-0.05%)
Aug 22, 2005 9.334 9.334 9.018 9.068 4,295,162 -0.01(-0.09%)
Aug 19, 2005 9.182 9.187 9.031 9.077 6,498,077 -0.11(-1.15%)
Aug 18, 2005 9.288 9.288 9.157 9.182 6,904,014 -0.11(-1.14%)
Aug 17, 2005 9.275 9.389 9.220 9.288 11,412,217 -0.03(-0.36%)
Aug 16, 2005 9.393 9.444 9.284 9.322 10,912,912 -0.28(-2.94%)
Aug 15, 2005 9.596 9.642 9.461 9.604 4,139,707 +0.01(+0.09%)
Aug 12, 2005 9.672 9.727 9.541 9.596 6,849,510 -0.08(-0.79%)
Aug 11, 2005 9.672 9.701 9.596 9.672 3,597,272 +0.00(+0.00%)
Aug 10, 2005 9.685 9.828 9.647 9.672 5,297,801 +0.05(+0.53%)
Aug 09, 2005 9.537 9.642 9.528 9.621 4,890,679 +0.10(+1.06%)
Aug 08, 2005 9.545 9.655 9.516 9.520 3,906,761 -0.03(-0.27%)
Aug 05, 2005 9.537 9.609 9.486 9.545 4,903,002 -0.03(-0.35%)
Aug 04, 2005 9.642 9.710 9.389 9.579 9,431,347 -0.06(-0.61%)
Aug 03, 2005 9.697 9.697 9.613 9.638 8,292,922 -0.05(-0.57%)
Aug 02, 2005 9.836 9.849 9.680 9.693 6,925,579 -0.16(-1.59%)
Aug 01, 2005 9.959 9.959 9.731 9.849 7,250,471 -0.07(-0.72%)
Jul 29, 2005 10.03 10.06 9.917 9.921 3,293,471 -0.13(-1.30%)
Jul 28, 2005 10.06 10.06 9.963 10.05 6,584,099 -0.01(-0.08%)
Jul 27, 2005 10.00 10.06 9.950 10.06 4,724,797 +0.11(+1.10%)
Jul 26, 2005 10.11 10.13 9.925 9.950 4,998,265 -0.19(-1.83%)
Jul 25, 2005 10.21 10.27 10.08 10.14 4,899,447 -0.08(-0.74%)
Jul 22, 2005 10.09 10.25 10.09 10.21 4,490,666 +0.11(+1.13%)
Jul 21, 2005 10.16 10.17 10.06 10.10 5,049,215 -0.08(-0.75%)
Jul 20, 2005 10.17 10.19 10.03 10.17 2,965,261 +0.00(+0.00%)
Jul 19, 2005 10.02 10.18 9.963 10.17 5,187,608 +0.18(+1.77%)
Jul 18, 2005 9.938 10.03 9.900 9.997 7,008,520 +0.06(+0.64%)
Jul 15, 2005 9.794 9.976 9.773 9.934 7,247,390 +0.14(+1.47%)
Jul 14, 2005 9.950 9.993 9.769 9.790 8,162,112 -0.13(-1.32%)
Jul 13, 2005 9.959 10.06 9.841 9.921 7,104,258 -0.08(-0.76%)
Jul 12, 2005 9.938 10.02 9.891 9.997 7,716,363 -0.01(-0.08%)
Jul 11, 2005 10.11 10.14 9.959 10.01 7,287,676 -0.10(-1.00%)
Jul 08, 2005 10.14 10.14 9.942 10.11 12,433,577 -0.07(-0.70%)
Jul 07, 2005 10.32 10.32 10.11 10.18 8,016,846 -0.20(-1.95%)
Jul 06, 2005 10.55 10.59 10.37 10.38 9,460,969 -0.17(-1.64%)
Jul 05, 2005 10.30 10.58 10.30 10.55 6,153,516 +0.23(+2.21%)
Jul 01, 2005 10.38 10.38 10.21 10.33 3,390,630 +0.05(+0.49%)
Jun 30, 2005 10.28 10.38 10.25 10.28 5,066,751 -0.05(-0.45%)
Jun 29, 2005 10.29 10.33 10.20 10.32 4,808,923 +0.03(+0.29%)
Jun 28, 2005 10.09 10.29 10.09 10.29 2,861,703 +0.24(+2.39%)
Jun 27, 2005 10.04 10.09 10.01 10.05 3,165,031 +0.00(+0.00%)
Jun 24, 2005 10.13 10.15 9.972 10.05 5,600,655 -0.08(-0.75%)
Jun 23, 2005 10.32 10.41 10.13 10.13 4,594,461 -0.23(-2.24%)
Jun 22, 2005 10.26 10.41 10.24 10.36 5,002,057 +0.10(+0.99%)
Jun 21, 2005 10.22 10.33 10.16 10.26 3,423,570 +0.02(+0.17%)
Jun 20, 2005 10.23 10.29 10.16 10.24 3,476,178 -0.11(-1.10%)
Jun 17, 2005 10.23 10.36 10.23 10.36 8,631,321 +0.13(+1.24%)
Jun 16, 2005 10.09 10.23 10.01 10.23 7,712,571 +0.10(+1.00%)
Jun 15, 2005 10.20 10.20 9.917 10.13 6,063,466 +0.01(+0.13%)
Jun 14, 2005 9.773 10.13 9.773 10.12 5,868,673 +0.30(+3.05%)
Jun 13, 2005 9.832 9.887 9.769 9.815 3,669,786 -0.03(-0.26%)
Jun 10, 2005 9.790 9.883 9.752 9.841 6,667,514 +0.10(+1.04%)
Jun 09, 2005 9.588 9.769 9.545 9.739 3,817,895 +0.15(+1.58%)
Jun 08, 2005 9.769 9.769 9.583 9.588 3,024,505 -0.15(-1.56%)
Jun 07, 2005 9.685 9.803 9.642 9.739 5,580,275 +0.10(+1.01%)
Jun 06, 2005 9.579 9.651 9.579 9.642 3,343,946 +0.06(+0.66%)
Jun 03, 2005 9.663 9.735 9.520 9.579 6,415,373 -0.11(-1.09%)
Jun 02, 2005 9.600 9.706 9.592 9.685 6,863,255 +0.04(+0.39%)
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