Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

TJX Companies (NY: TJX )

98.45 -0.22 (-0.22%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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 (%)
Oct 31, 2002 4.197 4.290 4.169 4.233 8,565,682 +0.02(+0.59%)
Oct 30, 2002 4.228 4.296 4.150 4.208 16,355,664 -0.03(-0.73%)
Oct 29, 2002 4.218 4.311 4.074 4.239 12,237,659 +0.05(+1.23%)
Oct 28, 2002 4.342 4.350 4.175 4.187 13,735,247 -0.08(-1.88%)
Oct 25, 2002 4.142 4.270 4.082 4.268 10,214,048 +0.14(+3.50%)
Oct 24, 2002 4.332 4.332 4.105 4.123 22,484,190 -0.16(-3.80%)
Oct 23, 2002 4.218 4.301 4.156 4.286 18,020,028 +0.06(+1.46%)
Oct 22, 2002 4.125 4.245 4.105 4.224 23,516,842 +0.10(+2.40%)
Oct 21, 2002 3.991 4.127 3.886 4.125 12,333,652 +0.13(+3.20%)
Oct 18, 2002 3.826 4.028 3.820 3.997 17,077,066 +0.10(+2.54%)
Oct 17, 2002 3.940 3.958 3.841 3.898 13,698,886 +0.10(+2.55%)
Oct 16, 2002 3.921 3.979 3.789 3.801 9,891,647 -0.12(-3.05%)
Oct 15, 2002 3.929 3.933 3.857 3.921 9,536,764 +0.19(+5.03%)
Oct 14, 2002 3.723 3.857 3.694 3.733 9,970,187 -0.01(-0.28%)
Oct 11, 2002 3.506 3.816 3.504 3.744 18,310,916 +0.37(+10.81%)
Oct 10, 2002 3.341 3.455 3.321 3.379 34,233,640 -0.03(-0.97%)
Oct 09, 2002 3.447 3.546 3.403 3.412 14,624,395 -0.11(-3.22%)
Oct 08, 2002 3.455 3.575 3.385 3.525 20,464,942 +0.11(+3.08%)
Oct 07, 2002 3.445 3.519 3.372 3.420 16,243,187 -0.06(-1.72%)
Oct 04, 2002 3.461 3.564 3.341 3.480 19,202,972 +0.02(+0.54%)
Oct 03, 2002 3.550 3.568 3.374 3.461 19,574,340 -0.14(-3.89%)
Oct 02, 2002 3.616 3.692 3.525 3.601 15,044,243 -0.01(-0.23%)
Oct 01, 2002 3.506 3.667 3.441 3.610 38,347,768 +0.10(+2.94%)
Sep 30, 2002 3.630 3.630 3.504 3.506 40,562,880 -0.24(-6.34%)
Sep 27, 2002 3.921 3.921 3.744 3.744 16,971,376 -0.18(-4.47%)
Sep 26, 2002 3.960 3.979 3.909 3.919 33,825,428 -0.02(-0.52%)
Sep 25, 2002 3.991 3.999 3.940 3.940 23,446,058 -0.05(-1.29%)
Sep 24, 2002 4.012 4.074 3.981 3.991 10,935,450 -0.09(-2.27%)
Sep 23, 2002 4.105 4.119 4.020 4.084 12,370,013 -0.06(-1.49%)
Sep 20, 2002 4.189 4.189 4.094 4.146 16,827,386 -0.04(-0.99%)
Sep 19, 2002 4.169 4.280 4.169 4.187 7,022,521 -0.04(-0.88%)
Sep 18, 2002 4.228 4.266 4.138 4.224 9,689,480 -0.00(-0.10%)
Sep 17, 2002 4.323 4.373 4.218 4.228 7,694,473 -0.04(-1.01%)
Sep 16, 2002 4.208 4.299 4.191 4.272 6,825,202 +0.01(+0.29%)
Sep 13, 2002 4.197 4.270 4.113 4.259 10,046,302 +0.06(+1.47%)
Sep 12, 2002 4.280 4.301 4.148 4.197 11,083,318 -0.13(-3.10%)
Sep 11, 2002 4.404 4.418 4.332 4.332 4,814,196 -0.02(-0.47%)
Sep 10, 2002 4.259 4.352 4.214 4.352 10,872,909 +0.14(+3.28%)
Sep 09, 2002 4.171 4.228 4.105 4.214 8,246,190 +0.00(+0.05%)
Sep 06, 2002 4.115 4.226 4.115 4.212 7,247,475 +0.13(+3.13%)
Sep 05, 2002 3.960 4.144 3.960 4.084 12,065,065 -0.01(-0.25%)
Sep 04, 2002 4.002 4.109 3.981 4.094 9,099,947 +0.12(+3.06%)
Sep 03, 2002 4.082 4.121 3.954 3.973 9,550,823 -0.11(-2.63%)
Aug 30, 2002 4.086 4.177 4.049 4.080 7,739,075 -0.06(-1.40%)
Aug 29, 2002 4.024 4.181 3.973 4.138 12,645,387 +0.12(+2.87%)
Aug 28, 2002 4.098 4.121 4.022 4.022 18,838,392 -0.12(-2.84%)
Aug 27, 2002 4.187 4.216 4.115 4.140 15,664,804 -0.09(-2.10%)
Aug 26, 2002 4.053 4.228 4.049 4.228 11,481,350 +0.15(+3.80%)
Aug 23, 2002 4.228 4.230 4.065 4.074 12,623,085 -0.25(-5.73%)
Aug 22, 2002 4.239 4.342 4.183 4.321 8,438,661 +0.07(+1.70%)
Aug 21, 2002 4.208 4.249 4.109 4.249 10,371,612 +0.09(+2.23%)
Aug 20, 2002 4.261 4.261 4.084 4.156 14,597,245 -0.14(-3.17%)
Aug 16, 2002 4.259 4.332 4.115 4.292 15,429,670 +0.06(+1.51%)
Aug 15, 2002 4.032 4.235 3.991 4.228 24,527,192 +0.25(+6.22%)
Aug 14, 2002 3.857 4.002 3.816 3.981 23,918,752 +0.11(+2.93%)
Aug 13, 2002 3.702 3.919 3.678 3.867 22,011,012 +0.15(+4.17%)
Aug 12, 2002 3.672 3.713 3.579 3.713 11,542,436 +0.18(+5.02%)
Aug 07, 2002 3.579 3.614 3.494 3.535 11,163,312 -0.02(-0.64%)
Aug 06, 2002 3.488 3.610 3.488 3.558 14,862,438 +0.09(+2.74%)
Aug 05, 2002 3.558 3.573 3.422 3.463 48,481 -0.11(-3.00%)
Aug 02, 2002 3.628 3.628 3.486 3.570 15,898,000 -0.06(-1.59%)
Aug 01, 2002 3.661 3.676 3.560 3.628 21,442,326 -0.03(-0.79%)
Jul 31, 2002 3.725 3.725 3.506 3.657 16,465,716 -0.05(-1.23%)
Jul 30, 2002 3.857 3.857 3.678 3.702 11,841,082 -0.19(-4.77%)
Jul 29, 2002 3.727 3.898 3.661 3.888 16,496,259 +0.21(+5.78%)
Jul 26, 2002 3.661 3.707 3.622 3.676 10,470,029 -0.03(-0.72%)
Jul 25, 2002 3.634 3.707 3.583 3.702 21,296,396 -0.01(-0.39%)
Jul 24, 2002 3.253 3.795 3.156 3.717 26,000,056 +0.41(+12.48%)
Jul 23, 2002 3.414 3.465 3.259 3.304 16,606,312 -0.11(-3.20%)
Jul 22, 2002 3.408 3.513 3.269 3.414 20,922,606 -0.04(-1.02%)
Jul 19, 2002 3.548 3.558 3.414 3.449 14,039,710 -0.17(-4.73%)
Jul 17, 2002 3.630 3.672 3.467 3.620 20,912,910 -0.31(-7.78%)
Jul 12, 2002 4.057 4.080 3.878 3.925 12,611,935 -0.15(-3.74%)
Jul 11, 2002 4.080 4.183 3.964 4.078 20,757,284 -0.00(-0.05%)
Jul 10, 2002 4.167 4.259 4.074 4.080 12,926,579 -0.09(-2.27%)
Jul 09, 2002 4.074 4.290 4.074 4.175 12,545,515 +0.09(+2.22%)
Jul 08, 2002 4.177 4.177 4.084 4.084 9,657,967 -0.09(-2.22%)
Jul 05, 2002 4.063 4.189 4.043 4.177 4,713,840 +0.18(+4.54%)
Jul 04, 2002 3.956 4.032 3.907 3.995 12,417,525 +0.00(+0.00%)
Jul 03, 2002 3.956 4.032 3.907 3.995 145,444 +0.04(+0.99%)
Jul 02, 2002 3.919 4.012 3.919 3.956 11,514,802 +0.01(+0.26%)
Jul 01, 2002 4.024 4.109 3.946 3.946 11,354,814 -0.10(-2.45%)
Jun 28, 2002 4.028 4.131 3.977 4.045 13,226,678 +0.03(+0.72%)
Jun 27, 2002 4.053 4.090 3.919 4.016 13,996,562 +0.01(+0.36%)
Jun 26, 2002 4.037 4.195 3.936 4.002 16,347,906 -0.04(-0.87%)
Jun 25, 2002 4.047 4.177 4.022 4.037 17,629,268 -0.04(-0.86%)
Jun 21, 2002 4.012 4.123 4.012 4.072 10,510,269 -0.05(-1.30%)
Jun 20, 2002 4.187 4.235 4.125 4.125 7,556,301 -0.10(-2.44%)
Jun 19, 2002 4.181 4.251 4.164 4.228 14,732,508 +0.03(+0.74%)
Jun 18, 2002 4.228 4.230 4.101 4.197 17,891,068 +0.02(+0.39%)
Jun 17, 2002 4.125 4.197 4.105 4.181 13,022,087 +0.06(+1.35%)
Jun 14, 2002 4.177 4.218 4.059 4.125 13,094,324 -0.15(-3.61%)
Jun 12, 2002 4.290 4.344 4.259 4.280 10,046,302 -0.03(-0.72%)
Jun 11, 2002 4.424 4.431 4.294 4.311 12,023,856 -0.01(-0.24%)
Jun 10, 2002 4.348 4.358 4.294 4.321 10,518,026 -0.03(-0.62%)
Jun 07, 2002 4.332 4.389 4.301 4.348 12,233,780 -0.06(-1.36%)
Jun 06, 2002 4.373 4.408 4.249 4.408 12,137,787 +0.08(+1.76%)
Jun 05, 2002 4.290 4.360 4.268 4.332 17,329,168 -0.02(-0.43%)
May 31, 2002 4.301 4.373 4.286 4.350 13,391,030 +0.09(+2.03%)
May 28, 2002 4.321 4.350 4.249 4.263 6,682,667 -0.06(-1.29%)
May 27, 2002 4.373 4.377 4.311 4.319 9,508,644 +0.00(+0.00%)
May 24, 2002 4.373 4.377 4.311 4.319 9,508,644 -0.00(-0.05%)
May 23, 2002 4.332 4.373 4.280 4.321 12,466,006 +0.02(+0.48%)
May 22, 2002 4.280 4.305 4.193 4.301 11,714,060 -0.02(-0.48%)
May 21, 2002 4.393 4.393 4.230 4.321 8,305,822 -0.03(-0.71%)
May 20, 2002 4.381 4.387 4.342 4.352 5,975,324 -0.03(-0.66%)
May 17, 2002 4.323 4.393 4.288 4.381 12,158,149 +0.04(+0.85%)
May 16, 2002 4.352 4.383 4.307 4.344 14,477,497 -0.03(-0.61%)
May 15, 2002 4.393 4.408 4.332 4.371 12,588,664 -0.04(-0.84%)
May 14, 2002 4.369 4.441 4.330 4.408 15,172,719 +0.14(+3.29%)
May 13, 2002 4.342 4.356 4.167 4.268 23,294,798 -0.13(-2.86%)
May 10, 2002 4.486 4.497 4.367 4.393 8,680,098 -0.13(-2.96%)
May 09, 2002 4.433 4.538 4.433 4.528 13,033,238 +0.04(+0.94%)
May 06, 2002 4.531 4.574 4.479 4.485 7,660,051 -0.05(-1.07%)
May 03, 2002 4.546 4.582 4.496 4.534 16,452,626 -0.01(-0.27%)
May 02, 2002 4.490 4.559 4.490 4.546 10,676,560 +0.04(+0.89%)
May 01, 2002 4.495 4.547 4.430 4.506 12,909,610 +0.01(+0.25%)
Apr 30, 2002 4.480 4.502 4.460 4.495 13,471,024 -0.03(-0.71%)
Apr 29, 2002 4.531 4.569 4.492 4.526 18,111,658 +0.01(+0.14%)
Apr 26, 2002 4.507 4.551 4.497 4.520 11,895,381 +0.04(+0.81%)
Apr 25, 2002 4.373 4.502 4.347 4.484 14,822,684 +0.09(+1.95%)
Apr 24, 2002 4.418 4.457 4.396 4.399 14,372,777 +0.01(+0.14%)
Apr 23, 2002 4.366 4.465 4.354 4.392 8,541,442 +0.05(+1.09%)
Apr 22, 2002 4.348 4.430 4.333 4.345 11,230,217 -0.02(-0.54%)
Apr 19, 2002 4.430 4.435 4.337 4.369 8,751,851 -0.03(-0.77%)
Apr 18, 2002 4.350 4.435 4.350 4.403 9,297,751 +0.05(+1.23%)
Apr 17, 2002 4.362 4.391 4.322 4.349 5,833,274 -0.02(-0.52%)
Apr 16, 2002 4.306 4.389 4.280 4.372 8,261,219 +0.08(+1.90%)
Apr 15, 2002 4.335 4.359 4.273 4.290 9,932,856 -0.04(-1.02%)
Apr 12, 2002 4.270 4.342 4.266 4.335 2,036,216 +0.08(+1.99%)
Apr 11, 2002 4.280 4.330 4.228 4.250 13,984,926 -0.02(-0.39%)
Apr 10, 2002 4.196 4.315 4.193 4.267 20,744,194 +0.07(+1.67%)
Apr 09, 2002 4.200 4.215 4.182 4.196 12,876,643 +0.07(+1.72%)
Apr 08, 2002 4.012 4.150 4.006 4.125 15,301,679 +0.09(+2.35%)
Apr 05, 2002 3.996 4.056 3.996 4.030 10,264,468 +0.05(+1.24%)
Apr 04, 2002 3.945 3.991 3.945 3.981 20,340,830 +0.01(+0.26%)
Apr 03, 2002 3.987 4.048 3.957 3.971 290,888 -0.04(-1.05%)
Apr 02, 2002 4.063 4.063 3.981 4.013 20,591,962 -0.06(-1.42%)
Apr 01, 2002 4.101 4.102 4.028 4.071 14,235,090 -0.06(-1.35%)
Mar 29, 2002 4.063 4.167 4.058 4.126 20,265,198 +0.00(+0.00%)
Mar 28, 2002 4.063 4.167 4.058 4.126 20,265,198 +0.08(+1.96%)
Mar 27, 2002 3.950 4.047 3.942 4.047 9,217,272 +0.10(+2.45%)
Mar 26, 2002 3.934 4.022 3.934 3.950 7,305,167 +0.02(+0.39%)
Mar 25, 2002 3.996 4.002 3.920 3.934 8,175,892 -0.07(-1.65%)
Mar 22, 2002 4.045 4.065 3.989 4.001 7,900,518 -0.05(-1.35%)
Mar 21, 2002 4.125 4.155 4.032 4.055 8,532,715 -0.10(-2.43%)
Mar 20, 2002 4.080 4.156 4.065 4.156 14,477,497 +0.08(+1.97%)
Mar 19, 2002 4.048 4.097 3.993 4.076 10,667,833 +0.08(+1.99%)
Mar 18, 2002 4.012 4.053 3.943 3.996 9,290,963 -0.03(-0.67%)
Mar 15, 2002 3.997 4.036 3.984 4.023 12,063,126 +0.03(+0.67%)
Mar 14, 2002 4.058 4.074 3.996 3.996 18,689,556 -0.02(-0.39%)
Mar 13, 2002 4.007 4.031 3.960 4.012 10,086,057 +0.00(+0.00%)
Mar 12, 2002 3.996 4.029 3.972 4.012 13,234,435 -0.05(-1.22%)
Mar 11, 2002 4.110 4.110 3.981 4.061 15,592,567 -0.06(-1.45%)
Mar 08, 2002 4.208 4.214 4.043 4.121 18,945,536 +0.02(+0.45%)
Mar 07, 2002 4.074 4.123 4.003 4.103 27,619,818 +0.23(+5.94%)
Mar 06, 2002 3.816 3.893 3.812 3.873 22,056,098 +0.08(+2.18%)
Mar 05, 2002 3.867 3.883 3.786 3.790 22,377,046 -0.13(-3.34%)
Mar 04, 2002 3.976 3.976 3.919 3.921 21,443,294 -0.00(-0.08%)
Mar 01, 2002 3.945 3.971 3.909 3.924 11,776,117 +0.01(+0.21%)
Feb 28, 2002 3.919 4.026 3.875 3.916 35,875,220 +0.05(+1.39%)
Feb 27, 2002 3.666 3.904 3.661 3.862 33,458,910 +0.25(+7.06%)
Feb 26, 2002 3.661 3.661 3.560 3.608 47,167,492 +0.10(+2.73%)
Feb 25, 2002 3.677 3.732 3.512 3.512 36,564,624 -0.18(-4.81%)
Feb 22, 2002 3.687 3.721 3.621 3.689 343,635,712 +0.01(+0.31%)
Feb 21, 2002 3.661 3.806 3.628 3.678 24,124,312 -0.01(-0.22%)
Feb 20, 2002 3.764 3.769 3.658 3.686 15,653,654 -0.02(-0.64%)
Feb 19, 2002 3.816 3.854 3.702 3.710 11,050,836 -0.15(-3.98%)
Feb 18, 2002 3.929 3.929 3.790 3.863 12,209,540 +0.00(+0.00%)
Feb 15, 2002 3.929 3.929 3.790 3.863 11,996,222 -0.09(-2.32%)
Feb 14, 2002 3.991 3.991 3.910 3.955 11,497,834 -0.04(-0.90%)
Feb 13, 2002 3.901 3.991 3.901 3.991 15,163,992 +0.09(+2.30%)
Feb 12, 2002 3.867 3.901 3.821 3.901 9,489,737 +0.03(+0.75%)
Feb 11, 2002 3.769 3.889 3.764 3.873 25,774,618 +0.09(+2.40%)
Feb 08, 2002 3.790 3.816 3.702 3.782 36,021,632 -0.03(-0.89%)
Feb 07, 2002 4.022 4.048 3.682 3.816 46,340,400 -0.31(-7.43%)
Feb 06, 2002 4.156 4.156 4.089 4.122 8,143,895 -0.02(-0.37%)
Feb 05, 2002 4.120 4.185 4.091 4.138 10,254,772 +0.02(+0.43%)
Feb 04, 2002 4.230 4.237 4.117 4.120 11,280,637 -0.11(-2.61%)
Feb 01, 2002 4.239 4.278 4.203 4.230 16,110,348 -0.03(-0.77%)
Jan 31, 2002 4.156 4.290 4.148 4.263 17,002,404 +0.12(+2.96%)
Jan 30, 2002 4.090 4.142 4.022 4.141 14,338,840 +0.05(+1.26%)
Jan 29, 2002 4.156 4.215 4.084 4.089 9,748,627 -0.09(-2.12%)
Jan 28, 2002 4.125 4.200 4.114 4.178 14,069,284 +0.05(+1.28%)
Jan 25, 2002 4.151 4.177 4.104 4.125 7,118,999 -0.05(-1.21%)
Jan 24, 2002 4.182 4.182 4.112 4.176 9,797,108 +0.04(+1.02%)
Jan 23, 2002 4.051 4.146 4.051 4.134 15,591,598 +0.09(+2.27%)
Jan 22, 2002 4.025 4.102 4.017 4.042 7,673,626 +0.03(+0.82%)
Jan 21, 2002 3.996 4.044 3.996 4.009 11,077,985 +0.00(+0.00%)
Jan 18, 2002 3.996 4.044 3.996 4.009 96,962 +0.00(+0.08%)
Jan 17, 2002 3.976 4.015 3.951 4.006 7,621,266 +0.06(+1.54%)
Jan 16, 2002 4.044 4.044 3.945 3.945 10,537,903 -0.10(-2.45%)
Jan 15, 2002 4.053 4.063 4.012 4.044 11,460,018 +0.01(+0.18%)
Jan 14, 2002 4.048 4.105 4.027 4.037 8,710,157 +0.01(+0.23%)
Jan 11, 2002 4.192 4.192 4.027 4.027 15,208,595 -0.16(-3.84%)
Jan 10, 2002 4.151 4.221 4.116 4.188 20,733,528 +0.08(+1.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.