Financial News

TJX Companies (NY: TJX )

65.40 USD +0.27 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.135 9.300 9.050 9.060 0 -0.07(-0.82%)
Aug 28, 2008 9.015 9.145 8.920 9.135 25,058,680 +0.17(+1.92%)
Aug 27, 2008 8.810 8.995 8.750 8.963 27,687,784 +0.05(+0.62%)
Aug 26, 2008 8.887 8.925 8.785 8.908 24,556,280 +0.02(+0.23%)
Aug 25, 2008 8.943 8.975 8.870 8.887 26,190,444 -0.11(-1.22%)
Aug 22, 2008 8.835 9.005 8.835 8.998 0 +0.20(+2.24%)
Aug 21, 2008 8.652 8.883 8.575 8.800 25,094,872 +0.08(+0.95%)
Aug 20, 2008 8.750 8.795 8.613 8.717 25,927,432 +0.02(+0.29%)
Aug 19, 2008 8.860 8.863 8.623 8.693 17,906,736 -0.21(-2.30%)
Aug 18, 2008 9.037 9.100 8.840 8.898 16,673,904 -0.09(-1.03%)
Aug 15, 2008 9.000 9.197 8.925 8.990 0 -0.02(-0.25%)
Aug 14, 2008 8.963 9.170 8.890 9.012 31,927,156 +0.06(+0.73%)
Aug 13, 2008 8.930 9.020 8.740 8.947 40,381,692 -0.10(-1.05%)
Aug 12, 2008 9.062 9.185 8.938 9.043 38,357,984 -0.21(-2.24%)
Aug 11, 2008 9.200 9.380 9.075 9.250 65,649,700 +0.03(+0.35%)
Aug 08, 2008 8.768 9.238 8.748 9.217 38,375,156 +0.46(+5.28%)
Aug 07, 2008 8.585 8.845 8.390 8.755 32,602,736 +0.14(+1.60%)
Aug 06, 2008 8.793 8.860 8.575 8.617 31,740,732 -0.23(-2.57%)
Aug 05, 2008 8.447 8.910 8.432 8.845 38,748,716 +0.47(+5.64%)
Aug 04, 2008 8.512 8.553 8.250 8.373 26,340,248 -0.14(-1.70%)
Aug 01, 2008 8.492 8.607 8.283 8.518 28,597,272 +0.09(+1.07%)
Jul 31, 2008 8.482 8.682 8.322 8.428 28,778,544 -0.11(-1.29%)
Jul 30, 2008 8.533 8.752 8.363 8.537 28,124,104 +0.03(+0.35%)
Jul 29, 2008 8.508 8.547 8.115 8.508 32,881,072 +0.36(+4.45%)
Jul 28, 2008 8.107 8.213 7.997 8.145 29,981,432 +0.03(+0.34%)
Jul 25, 2008 8.213 8.455 8.060 8.117 27,824,068 -0.09(-1.13%)
Jul 24, 2008 8.330 8.473 8.168 8.210 31,084,476 -0.29(-3.41%)
Jul 23, 2008 8.755 8.870 8.443 8.500 37,928,512 -0.25(-2.86%)
Jul 22, 2008 8.488 8.777 8.460 8.750 21,061,460 +0.22(+2.58%)
Jul 21, 2008 8.678 8.758 8.395 8.530 22,220,704 -0.11(-1.22%)
Jul 18, 2008 9.110 9.110 8.633 8.635 31,097,164 -0.18(-2.07%)
Jul 17, 2008 8.568 8.890 8.430 8.818 37,273,096 +0.28(+3.28%)
Jul 16, 2008 8.170 8.582 8.072 8.537 37,342,000 +0.38(+4.69%)
Jul 15, 2008 8.025 8.232 7.875 8.155 38,082,080 +0.08(+1.02%)
Jul 14, 2008 7.947 8.172 7.895 8.072 26,051,136 +0.23(+3.00%)
Jul 11, 2008 7.753 8.008 7.633 7.838 30,752,836 -0.07(-0.92%)
Jul 10, 2008 8.018 8.143 7.845 7.910 29,742,624 +0.00(+0.03%)
Jul 09, 2008 8.137 8.137 7.872 7.907 20,826,708 -0.21(-2.56%)
Jul 08, 2008 7.777 8.127 7.747 8.115 22,834,748 +0.33(+4.27%)
Jul 07, 2008 7.848 8.033 7.723 7.782 26,675,356 -0.03(-0.32%)
Jul 04, 2008 7.860 7.925 7.665 7.808 11,555,704 +0.00(+0.00%)
Jul 03, 2008 7.860 7.925 7.665 7.808 11,555,704 +0.00(+0.00%)
Jul 02, 2008 7.995 8.012 7.808 7.808 19,950,032 -0.17(-2.16%)
Jul 01, 2008 7.750 8.000 7.705 7.980 24,623,360 +0.11(+1.43%)
Jun 30, 2008 7.785 8.145 7.780 7.867 27,958,608 -0.10(-1.19%)
Jun 27, 2008 8.148 8.185 7.845 7.963 21,133,964 -0.02(-0.22%)
Jun 26, 2008 8.005 8.150 7.965 7.980 20,617,284 -0.15(-1.91%)
Jun 25, 2008 7.973 8.299 7.935 8.135 28,667,700 +0.20(+2.49%)
Jun 24, 2008 7.950 8.062 7.850 7.938 33,180,336 -0.06(-0.81%)
Jun 23, 2008 8.168 8.203 7.973 8.002 22,995,616 -0.12(-1.42%)
Jun 20, 2008 8.227 8.250 8.030 8.117 19,751,820 -0.16(-1.90%)
Jun 19, 2008 8.062 8.293 8.055 8.275 16,328,712 +0.21(+2.67%)
Jun 18, 2008 8.075 8.195 8.005 8.060 17,886,704 -0.07(-0.92%)
Jun 17, 2008 8.363 8.408 8.113 8.135 12,916,524 -0.22(-2.60%)
Jun 16, 2008 8.300 8.402 8.133 8.352 20,150,264 +0.08(+1.03%)
Jun 13, 2008 8.188 8.277 8.127 8.268 16,893,100 +0.18(+2.23%)
Jun 12, 2008 7.897 8.214 7.875 8.088 23,516,220 +0.27(+3.42%)
Jun 11, 2008 7.980 8.072 7.795 7.820 17,533,600 -0.25(-3.13%)
Jun 10, 2008 7.947 8.135 7.795 8.072 23,435,880 +0.22(+2.77%)
Jun 09, 2008 7.890 7.973 7.785 7.855 16,681,940 -0.05(-0.60%)
Jun 06, 2008 8.107 8.148 7.860 7.902 22,778,520 -0.34(-4.07%)
Jun 05, 2008 8.130 8.315 8.075 8.238 20,285,236 +0.18(+2.23%)
Jun 04, 2008 7.920 8.145 7.920 8.057 15,971,940 +0.05(+0.59%)
Jun 03, 2008 7.910 8.050 7.907 8.010 19,141,252 +0.12(+1.46%)
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