Financial News

TJX Companies (NY: TJX )

67.88 USD -0.57 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.263 7.383 7.125 7.378 22,371,052 +0.17(+2.36%)
May 28, 2009 7.360 7.385 7.050 7.207 25,336,072 -0.10(-1.30%)
May 27, 2009 7.327 7.525 7.253 7.303 39,026,584 -0.05(-0.65%)
May 26, 2009 6.992 7.385 6.902 7.350 30,668,708 +0.28(+3.96%)
May 22, 2009 7.022 7.145 6.915 7.070 17,076,808 +0.02(+0.25%)
May 21, 2009 7.000 7.195 6.912 7.053 25,061,792 -0.02(-0.35%)
May 20, 2009 7.325 7.335 7.030 7.077 36,711,224 -0.18(-2.48%)
May 19, 2009 7.180 7.330 7.122 7.258 53,979,008 +0.27(+3.90%)
May 18, 2009 6.805 6.992 6.770 6.985 35,142,800 +0.28(+4.10%)
May 15, 2009 6.700 6.835 6.655 6.710 29,856,288 -0.00(-0.04%)
May 14, 2009 6.900 7.082 6.705 6.713 34,147,340 -0.19(-2.72%)
May 13, 2009 6.865 6.957 6.827 6.900 39,638,996 -0.16(-2.23%)
May 12, 2009 7.210 7.263 6.912 7.058 51,095,116 +0.09(+1.36%)
May 11, 2009 6.997 7.048 6.780 6.963 29,835,752 -0.05(-0.75%)
May 08, 2009 7.225 7.247 6.947 7.015 30,487,744 -0.15(-2.06%)
May 07, 2009 7.348 7.353 7.075 7.162 36,172,808 +0.03(+0.46%)
May 06, 2009 7.320 7.372 7.055 7.130 24,861,156 -0.13(-1.86%)
May 05, 2009 7.215 7.308 7.180 7.265 20,174,556 +0.01(+0.14%)
May 04, 2009 7.258 7.274 7.218 7.255 29,869,108 +0.29(+4.13%)
May 01, 2009 6.982 7.050 6.853 6.968 25,696,924 -0.02(-0.36%)
Apr 30, 2009 6.990 7.090 6.872 6.992 41,952,652 +0.08(+1.12%)
Apr 29, 2009 7.037 7.125 6.860 6.915 29,471,368 -0.07(-1.04%)
Apr 28, 2009 6.753 7.040 6.702 6.987 35,192,140 +0.24(+3.52%)
Apr 27, 2009 6.942 6.980 6.657 6.750 30,709,668 -0.28(-4.02%)
Apr 24, 2009 6.978 7.133 6.888 7.032 22,046,700 +0.15(+2.14%)
Apr 23, 2009 6.947 7.013 6.692 6.885 22,534,652 -0.06(-0.90%)
Apr 22, 2009 6.982 7.293 6.938 6.947 27,593,496 -0.07(-1.03%)
Apr 21, 2009 6.812 7.065 6.777 7.020 23,024,236 +0.19(+2.82%)
Apr 20, 2009 6.960 7.022 6.759 6.827 25,638,096 -0.26(-3.63%)
Apr 17, 2009 6.918 7.130 6.918 7.085 27,050,028 +0.17(+2.53%)
Apr 16, 2009 6.772 6.957 6.695 6.910 20,962,072 +0.15(+2.26%)
Apr 15, 2009 6.690 6.805 6.575 6.758 17,853,568 +0.03(+0.41%)
Apr 14, 2009 6.775 6.825 6.638 6.730 25,544,000 -0.09(-1.36%)
Apr 13, 2009 6.768 6.935 6.768 6.822 16,987,308 -0.07(-1.05%)
Apr 09, 2009 6.897 7.000 6.652 6.895 43,111,136 +0.22(+3.30%)
Apr 08, 2009 6.500 6.680 6.478 6.675 26,762,628 +0.24(+3.69%)
Apr 07, 2009 6.378 6.505 6.365 6.438 21,682,340 -0.05(-0.73%)
Apr 06, 2009 6.625 6.625 6.380 6.485 24,452,452 -0.18(-2.77%)
Apr 03, 2009 6.537 6.692 6.410 6.670 28,029,952 +0.13(+2.07%)
Apr 02, 2009 6.515 6.668 6.353 6.535 23,522,416 +0.13(+2.03%)
Apr 01, 2009 6.305 6.470 6.204 6.405 25,248,468 -0.00(-0.08%)
Mar 31, 2009 6.500 6.513 6.192 6.410 29,567,660 -0.02(-0.39%)
Mar 30, 2009 6.520 6.605 6.357 6.435 20,967,480 -0.31(-4.56%)
Mar 26, 2009 6.515 6.845 6.485 6.742 27,652,648 +0.29(+4.53%)
Mar 25, 2009 6.518 6.643 6.310 6.450 23,835,448 -0.04(-0.54%)
Mar 24, 2009 6.293 6.550 6.250 6.485 20,405,960 +0.12(+1.81%)
Mar 23, 2009 6.253 6.390 6.232 6.370 23,606,076 +0.20(+3.28%)
Mar 20, 2009 6.308 6.310 6.088 6.168 20,188,852 -0.11(-1.70%)
Mar 19, 2009 6.365 6.395 6.202 6.274 18,518,760 -0.04(-0.63%)
Mar 18, 2009 6.110 6.423 6.095 6.314 20,570,468 +0.16(+2.54%)
Mar 17, 2009 5.990 6.162 5.965 6.157 22,852,924 +0.16(+2.71%)
Mar 16, 2009 6.272 6.284 5.982 5.995 23,495,416 -0.21(-3.46%)
Mar 13, 2009 6.143 6.268 6.085 6.210 0 +0.06(+1.02%)
Mar 12, 2009 5.912 6.157 5.912 6.147 23,034,796 +0.21(+3.54%)
Mar 11, 2009 5.843 5.992 5.688 5.938 22,386,436 +0.14(+2.46%)
Mar 10, 2009 5.503 5.808 5.463 5.795 30,714,728 +0.37(+6.77%)
Mar 09, 2009 5.330 5.535 5.293 5.428 28,397,676 +0.06(+1.02%)
Mar 06, 2009 5.415 5.478 5.207 5.372 0 -0.01(-0.09%)
Mar 05, 2009 5.303 5.668 5.253 5.378 29,732,480 -0.04(-0.83%)
Mar 04, 2009 5.468 5.495 5.300 5.423 25,187,432 -0.07(-1.27%)
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