Financial News

TJX Companies (NY: TJX )

67.95 USD -0.86 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.148 8.328 8.110 8.268 27,110,612 +0.10(+1.22%)
Mar 28, 2008 8.168 8.238 8.020 8.168 21,298,140 -0.15(-1.80%)
Mar 27, 2008 8.475 8.530 8.312 8.318 17,974,896 -0.07(-0.86%)
Mar 26, 2008 8.585 8.585 8.329 8.390 19,526,684 -0.22(-2.58%)
Mar 25, 2008 8.617 8.648 8.488 8.613 22,669,468 +0.02(+0.17%)
Mar 24, 2008 8.555 8.732 8.460 8.598 26,335,828 +0.12(+1.36%)
Mar 21, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.00(+0.00%)
Mar 20, 2008 8.055 8.515 8.055 8.482 32,750,560 +0.40(+4.95%)
Mar 19, 2008 8.280 8.375 8.072 8.082 22,332,212 -0.18(-2.12%)
Mar 18, 2008 7.987 8.260 7.987 8.258 32,804,528 +0.29(+3.57%)
Mar 17, 2008 7.860 8.088 7.770 7.973 35,093,456 -0.09(-1.15%)
Mar 14, 2008 8.102 8.225 7.838 8.065 30,270,452 -0.03(-0.40%)
Mar 13, 2008 8.035 8.160 7.965 8.098 44,155,848 -0.03(-0.40%)
Mar 12, 2008 8.175 8.315 8.060 8.130 35,141,992 -0.03(-0.37%)
Mar 11, 2008 7.902 8.160 7.902 8.160 30,031,252 +0.38(+4.88%)
Mar 10, 2008 7.805 7.890 7.739 7.780 18,739,548 -0.03(-0.42%)
Mar 07, 2008 7.787 7.938 7.700 7.812 22,973,292 -0.05(-0.67%)
Mar 06, 2008 8.265 8.265 7.850 7.865 23,294,948 -0.40(-4.84%)
Mar 05, 2008 8.348 8.400 8.125 8.265 22,950,676 -0.04(-0.54%)
Mar 04, 2008 8.078 8.338 8.078 8.310 37,957,600 +0.14(+1.71%)
Mar 03, 2008 7.975 8.175 7.930 8.170 25,012,540 +0.17(+2.12%)
Feb 29, 2008 8.037 8.188 7.945 8.000 20,100,028 -0.15(-1.90%)
Feb 28, 2008 8.130 8.268 8.117 8.155 19,281,488 -0.06(-0.76%)
Feb 27, 2008 8.293 8.322 8.148 8.217 25,655,344 -0.11(-1.32%)
Feb 26, 2008 8.152 8.352 8.140 8.328 25,893,800 +0.12(+1.46%)
Feb 25, 2008 8.125 8.238 8.030 8.207 30,499,724 +0.09(+1.11%)
Feb 22, 2008 7.865 8.125 7.838 8.117 36,826,184 +0.33(+4.20%)
Feb 21, 2008 7.838 7.982 7.780 7.790 31,034,676 -0.00(-0.06%)
Feb 20, 2008 7.452 7.945 7.452 7.795 40,065,548 +0.36(+4.88%)
Feb 19, 2008 7.532 7.625 7.412 7.433 16,492,468 -0.08(-1.03%)
Feb 18, 2008 7.450 7.527 7.360 7.510 0 +0.00(+0.00%)
Feb 15, 2008 7.450 7.527 7.360 7.510 17,006,040 +0.03(+0.43%)
Feb 14, 2008 7.740 7.810 7.455 7.478 19,906,100 -0.27(-3.52%)
Feb 13, 2008 7.750 7.793 7.590 7.750 18,487,284 +0.08(+1.08%)
Feb 12, 2008 7.787 7.817 7.600 7.668 20,154,416 -0.06(-0.74%)
Feb 11, 2008 7.570 7.782 7.495 7.725 16,826,236 +0.14(+1.85%)
Feb 08, 2008 7.835 7.902 7.580 7.585 24,652,208 -0.23(-2.97%)
Feb 07, 2008 7.662 7.930 7.662 7.817 30,453,088 +0.10(+1.26%)
Feb 06, 2008 7.817 7.920 7.680 7.720 22,201,480 -0.06(-0.77%)
Feb 05, 2008 7.737 7.982 7.737 7.780 31,498,540 -0.08(-1.02%)
Feb 04, 2008 8.075 8.133 7.782 7.860 20,392,484 -0.17(-2.06%)
Feb 01, 2008 7.907 8.047 7.830 8.025 29,752,204 +0.12(+1.55%)
Jan 31, 2008 7.702 8.000 7.640 7.902 47,864,676 +0.09(+1.18%)
Jan 30, 2008 7.950 7.973 7.763 7.810 35,641,328 -0.14(-1.76%)
Jan 29, 2008 7.912 7.980 7.610 7.950 32,110,736 +0.10(+1.31%)
Jan 28, 2008 7.580 7.867 7.530 7.848 23,433,720 +0.29(+3.87%)
Jan 25, 2008 7.817 7.820 7.492 7.555 24,260,504 -0.21(-2.64%)
Jan 24, 2008 7.987 7.987 7.740 7.760 47,484,020 -0.18(-2.24%)
Jan 23, 2008 7.412 7.975 7.360 7.938 54,874,268 +0.51(+6.87%)
Jan 22, 2008 6.860 7.450 6.837 7.428 36,247,860 +0.21(+2.87%)
Jan 21, 2008 7.335 7.423 7.067 7.220 0 +0.00(+0.00%)
Jan 18, 2008 7.335 7.423 7.067 7.220 26,745,944 -0.04(-0.55%)
Jan 17, 2008 7.185 7.375 7.180 7.260 38,951,276 +0.10(+1.47%)
Jan 16, 2008 7.037 7.250 7.025 7.155 25,689,804 +0.07(+0.99%)
Jan 15, 2008 7.085 7.162 7.020 7.085 21,244,948 -0.08(-1.05%)
Jan 14, 2008 7.152 7.168 6.982 7.160 17,811,820 +0.09(+1.31%)
Jan 11, 2008 7.035 7.207 6.952 7.067 27,530,996 -0.04(-0.63%)
Jan 10, 2008 6.617 7.215 6.617 7.112 44,342,376 +0.46(+6.87%)
Jan 09, 2008 6.657 6.684 6.372 6.655 24,628,840 +0.01(+0.11%)
Jan 08, 2008 6.893 6.938 6.633 6.647 21,357,872 -0.22(-3.27%)
Jan 07, 2008 6.815 6.968 6.735 6.872 19,704,940 +0.06(+0.84%)
Jan 04, 2008 6.920 6.982 6.770 6.815 23,145,188 -0.16(-2.26%)
Jan 03, 2008 7.045 7.125 6.952 6.973 14,970,480 -0.04(-0.53%)
Jan 02, 2008 7.175 7.218 6.907 7.010 16,606,780 -0.17(-2.40%)
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