Financial News

TJX Companies (NY: TJX )

71.21 USD -0.54 (-0.75%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.20 27.32 27.08 27.23 10,839,370 +0.00(+0.00%)
May 29, 2014 27.33 27.34 27.06 27.23 8,496,686 +0.08(+0.28%)
May 28, 2014 27.30 27.35 27.05 27.15 14,401,722 -0.18(-0.66%)
May 27, 2014 27.67 27.75 27.29 27.33 10,448,558 -0.25(-0.89%)
May 23, 2014 27.75 27.58 27.58 27.58 8,312,800 -0.23(-0.83%)
May 22, 2014 28.31 28.45 27.80 27.80 7,723,108 -0.49(-1.75%)
May 21, 2014 27.17 28.37 27.16 28.30 23,769,796 +1.32(+4.91%)
May 20, 2014 28.02 28.45 26.93 26.98 34,680,404 -2.23(-7.62%)
May 19, 2014 29.18 29.27 28.91 29.20 6,825,614 -0.08(-0.27%)
May 16, 2014 29.05 29.36 29.01 29.28 7,909,610 +0.22(+0.76%)
May 15, 2014 29.38 29.42 28.88 29.06 9,937,800 -0.51(-1.71%)
May 14, 2014 29.54 29.86 29.52 29.57 6,725,210 +0.02(+0.08%)
May 13, 2014 29.86 29.88 29.48 29.54 5,338,446 -0.39(-1.30%)
May 12, 2014 29.35 29.98 29.35 29.93 7,882,198 +0.69(+2.38%)
May 09, 2014 28.95 29.25 28.84 29.24 5,797,722 +0.33(+1.12%)
May 08, 2014 28.67 29.11 28.55 28.91 6,732,514 +0.30(+1.07%)
May 07, 2014 28.56 28.64 28.33 28.61 5,790,932 +0.09(+0.32%)
May 06, 2014 28.92 28.94 28.49 28.51 6,322,670 -0.54(-1.84%)
May 05, 2014 29.11 29.33 28.98 29.05 3,708,584 -0.14(-0.48%)
May 02, 2014 29.10 29.52 29.10 29.19 3,279,060 +0.06(+0.21%)
May 01, 2014 29.07 29.39 28.98 29.13 5,228,888 +0.04(+0.14%)
Apr 30, 2014 29.27 29.38 29.02 29.09 5,331,422 -0.14(-0.46%)
Apr 29, 2014 29.41 29.43 29.15 29.23 5,227,252 -0.04(-0.15%)
Apr 28, 2014 29.22 29.52 28.96 29.27 5,868,886 +0.20(+0.69%)
Apr 25, 2014 29.10 29.29 28.92 29.07 4,651,368 -0.05(-0.19%)
Apr 24, 2014 29.51 29.55 29.02 29.12 6,372,608 -0.30(-1.02%)
Apr 23, 2014 29.82 29.92 29.41 29.42 5,259,076 -0.43(-1.42%)
Apr 22, 2014 29.67 29.92 29.50 29.85 5,527,240 +0.16(+0.52%)
Apr 21, 2014 29.35 29.71 29.35 29.70 6,272,626 +0.34(+1.18%)
Apr 17, 2014 29.45 29.35 29.35 29.35 4,325,800 -0.16(-0.56%)
Apr 16, 2014 29.57 29.67 29.30 29.51 4,579,482 +0.17(+0.60%)
Apr 15, 2014 29.20 29.41 28.98 29.34 8,204,602 +0.20(+0.67%)
Apr 14, 2014 29.12 29.22 28.86 29.14 11,823,718 +0.23(+0.80%)
Apr 11, 2014 29.21 29.25 28.81 28.92 8,203,882 -0.52(-1.78%)
Apr 10, 2014 30.08 30.19 29.42 29.44 5,460,892 -0.68(-2.27%)
Apr 09, 2014 30.25 30.26 29.66 30.12 6,688,750 -0.10(-0.33%)
Apr 08, 2014 29.82 30.25 29.64 30.23 4,702,212 +0.28(+0.95%)
Apr 07, 2014 30.55 30.58 29.79 29.94 6,152,134 -0.65(-2.12%)
Apr 04, 2014 30.96 31.04 30.55 30.59 5,604,806 -0.18(-0.60%)
Apr 03, 2014 31.09 31.18 30.67 30.77 6,230,738 -0.30(-0.98%)
Apr 02, 2014 30.68 31.11 30.67 31.08 5,918,134 +0.49(+1.59%)
Apr 01, 2014 30.42 30.62 30.38 30.59 5,029,974 +0.27(+0.89%)
Mar 31, 2014 30.21 30.36 30.07 30.33 6,561,116 +0.28(+0.92%)
Mar 28, 2014 29.70 30.08 29.72 30.05 5,169,694 +0.35(+1.18%)
Mar 27, 2014 29.82 30.00 29.64 29.70 5,843,484 -0.13(-0.44%)
Mar 26, 2014 30.10 30.13 29.75 29.83 8,118,164 -0.20(-0.67%)
Mar 25, 2014 30.46 30.50 29.98 30.03 7,264,592 -0.25(-0.84%)
Mar 24, 2014 30.90 31.01 30.29 30.29 6,216,706 -0.59(-1.91%)
Mar 21, 2014 30.57 30.96 30.47 30.88 14,881,768 +0.53(+1.75%)
Mar 20, 2014 30.17 30.46 30.17 30.34 5,662,232 +0.09(+0.30%)
Mar 19, 2014 30.39 30.55 30.11 30.25 6,876,688 -0.15(-0.48%)
Mar 18, 2014 31.00 31.00 30.39 30.40 7,577,854 -0.62(-2.01%)
Mar 17, 2014 30.77 31.08 30.63 31.02 6,081,088 +0.35(+1.14%)
Mar 14, 2014 30.50 30.88 30.47 30.67 4,786,896 +0.14(+0.47%)
Mar 13, 2014 30.86 30.91 30.45 30.53 4,429,272 -0.22(-0.73%)
Mar 12, 2014 30.75 30.83 30.53 30.75 6,256,326 -0.17(-0.53%)
Mar 11, 2014 31.14 31.18 30.84 30.92 4,879,328 -0.19(-0.63%)
Mar 10, 2014 30.76 31.14 30.73 31.11 6,081,228 +0.26(+0.84%)
Mar 07, 2014 30.66 30.91 30.58 30.86 5,317,256 +0.29(+0.95%)
Mar 06, 2014 30.88 30.88 30.34 30.57 7,691,404 -0.30(-0.97%)
Mar 05, 2014 30.82 31.00 30.76 30.86 6,248,686 +0.09(+0.31%)
Mar 04, 2014 30.66 30.86 30.66 30.77 4,886,556 +0.32(+1.07%)
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