Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.363 5.373 5.109 5.289 35,836,992 -0.02(-0.39%)
Mar 30, 2009 5.379 5.450 5.245 5.309 25,413,286 -0.25(-4.56%)
Mar 26, 2009 5.375 5.648 5.351 5.563 33,515,932 +0.24(+4.53%)
Mar 25, 2009 5.377 5.480 5.206 5.322 28,889,360 -0.03(-0.54%)
Mar 24, 2009 5.192 5.404 5.157 5.351 24,732,706 +0.09(+1.81%)
Mar 23, 2009 5.159 5.272 5.142 5.256 28,611,352 +0.17(+3.28%)
Mar 20, 2009 5.204 5.206 5.023 5.089 24,469,562 -0.09(-1.70%)
Mar 19, 2009 5.252 5.276 5.117 5.177 22,445,356 -0.03(-0.63%)
Mar 18, 2009 5.041 5.299 5.029 5.210 24,932,094 +0.13(+2.54%)
Mar 17, 2009 4.942 5.084 4.921 5.080 27,698,508 +0.13(+2.71%)
Mar 16, 2009 5.175 5.184 4.936 4.946 28,477,228 -0.18(-3.46%)
Mar 13, 2009 5.068 5.171 5.020 5.124 0 +0.05(+1.02%)
Mar 12, 2009 4.878 5.080 4.878 5.072 27,918,942 +0.17(+3.54%)
Mar 11, 2009 4.820 4.944 4.693 4.899 27,133,108 +0.12(+2.46%)
Mar 10, 2009 4.540 4.792 4.507 4.781 37,227,276 +0.30(+6.77%)
Mar 09, 2009 4.398 4.567 4.367 4.478 34,418,932 +0.05(+1.02%)
Mar 06, 2009 4.468 4.519 4.296 4.433 0 -0.00(-0.09%)
Mar 05, 2009 4.375 4.676 4.334 4.437 36,036,760 -0.04(-0.83%)
Mar 04, 2009 4.511 4.534 4.373 4.474 30,528,008 -0.06(-1.27%)
Mar 02, 2009 4.569 4.759 4.513 4.532 34,968,644 -0.06(-1.35%)
Feb 27, 2009 4.540 4.709 4.501 4.594 0 -0.04(-0.93%)
Feb 26, 2009 4.827 4.827 4.596 4.637 30,138,932 -0.13(-2.77%)
Feb 25, 2009 4.540 4.827 4.538 4.769 61,417,228 +0.33(+7.34%)
Feb 24, 2009 4.315 4.470 4.276 4.443 27,000,066 +0.15(+3.61%)
Feb 23, 2009 4.466 4.466 4.270 4.288 22,629,386 -0.11(-2.39%)
Feb 20, 2009 4.332 4.451 4.270 4.393 0 -0.01(-0.23%)
Feb 19, 2009 4.437 4.546 4.389 4.404 19,929,490 -0.00(-0.09%)
Feb 18, 2009 4.480 4.480 4.317 4.408 23,582,946 -0.01(-0.28%)
Feb 17, 2009 4.350 4.486 4.270 4.420 26,804,672 -0.04(-0.97%)
Feb 13, 2009 4.503 4.575 4.429 4.464 18,869,042 -0.06(-1.37%)
Feb 12, 2009 4.466 4.532 4.365 4.525 25,951,318 +0.02(+0.50%)
Feb 11, 2009 4.480 4.554 4.416 4.503 23,614,372 +0.02(+0.46%)
Feb 10, 2009 4.589 4.651 4.422 4.482 26,533,360 -0.16(-3.42%)
Feb 09, 2009 4.719 4.732 4.558 4.641 23,383,994 -0.07(-1.40%)
Feb 06, 2009 4.563 4.829 4.499 4.707 42,388,076 +0.16(+3.45%)
Feb 05, 2009 4.228 4.575 4.216 4.550 53,971,332 +0.44(+10.74%)
Feb 04, 2009 3.987 4.167 3.987 4.109 29,703,990 +0.02(+0.56%)
Feb 03, 2009 4.055 4.123 3.971 4.086 28,017,074 +0.07(+1.75%)
Feb 02, 2009 3.966 4.080 3.958 4.016 22,294,080 +0.01(+0.26%)
Jan 30, 2009 4.146 4.146 3.971 4.006 0 -0.13(-3.14%)
Jan 29, 2009 4.294 4.311 4.119 4.136 17,822,398 -0.17(-3.93%)
Jan 28, 2009 4.253 4.344 4.212 4.305 22,974,296 +0.13(+3.01%)
Jan 27, 2009 4.220 4.255 4.138 4.179 20,173,084 +0.01(+0.15%)
Jan 26, 2009 4.103 4.257 4.098 4.173 16,710,469 +0.06(+1.56%)
Jan 23, 2009 4.028 4.164 4.028 4.109 22,891,364 -0.06(-1.43%)
Jan 22, 2009 4.006 4.257 3.993 4.169 30,968,598 +0.05(+1.25%)
Jan 21, 2009 4.117 4.134 3.991 4.117 26,592,852 +0.09(+2.20%)
Jan 20, 2009 4.239 4.239 4.020 4.028 24,208,196 -0.23(-5.42%)
Jan 16, 2009 4.220 4.282 4.107 4.259 0 +0.09(+2.23%)
Jan 15, 2009 4.041 4.247 3.952 4.167 33,605,996 +0.13(+3.17%)
Jan 14, 2009 4.138 4.152 4.028 4.039 26,761,198 -0.15(-3.69%)
Jan 13, 2009 4.272 4.311 4.142 4.193 33,038,882 -0.06(-1.50%)
Jan 12, 2009 4.272 4.315 4.222 4.257 24,112,788 -0.03(-0.77%)
Jan 09, 2009 4.431 4.486 4.251 4.290 34,015,092 -0.14(-3.21%)
Jan 08, 2009 4.431 4.472 4.278 4.433 41,531,056 -0.05(-1.01%)
Jan 07, 2009 4.433 4.540 4.404 4.478 28,495,332 +0.00(+0.00%)
Jan 06, 2009 4.459 4.528 4.342 4.478 27,511,980 +0.07(+1.50%)
Jan 05, 2009 4.426 4.476 4.330 4.412 26,236,708 -0.03(-0.74%)
Jan 02, 2009 4.210 4.466 4.210 4.445 0 +0.20(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.