TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	27.93	28.03	27.48	27.64	7,790,438	+0.03(+0.11%)
Oct 30, 2014	27.19	27.66	27.17	27.61	6,313,969	+0.23(+0.84%)
Oct 29, 2014	27.32	27.62	27.18	27.38	6,569,645	+0.01(+0.03%)
Oct 28, 2014	27.36	27.42	27.07	27.37	6,382,741	-0.06(-0.21%)
Oct 27, 2014	27.10	27.46	27.10	27.43	5,729,760	+0.33(+1.21%)
Oct 24, 2014	27.12	27.26	26.93	27.10	7,243,250	-0.11(-0.42%)
Oct 23, 2014	27.10	27.44	27.05	27.21	7,610,488	+0.31(+1.17%)
Oct 22, 2014	26.95	27.46	26.84	26.90	12,761,174	-0.24(-0.87%)
Oct 21, 2014	26.63	27.33	26.38	27.14	10,858,499	+0.65(+2.47%)
Oct 20, 2014	26.26	26.60	26.26	26.48	16,195,639	+0.11(+0.43%)
Oct 17, 2014	26.34	26.47	26.04	26.37	16,169,273	+0.34(+1.31%)
Oct 16, 2014	25.87	26.30	25.85	26.03	16,310,571	-0.21(-0.80%)
Oct 15, 2014	26.48	26.73	25.94	26.24	15,469,014	-0.57(-2.13%)
Oct 14, 2014	26.64	26.90	26.57	26.81	10,613,735	+0.34(+1.29%)
Oct 13, 2014	26.85	26.92	26.44	26.47	8,920,883	-0.41(-1.53%)
Oct 10, 2014	26.48	27.14	26.47	26.88	12,355,107	+0.47(+1.79%)
Oct 09, 2014	26.48	26.77	26.36	26.41	11,409,375	-0.22(-0.82%)
Oct 08, 2014	26.14	26.65	26.02	26.62	8,636,664	+0.57(+2.18%)
Oct 07, 2014	26.17	26.37	26.06	26.06	6,934,555	-0.27(-1.01%)
Oct 06, 2014	26.70	26.73	26.30	26.32	5,440,612	-0.34(-1.28%)
Oct 03, 2014	26.30	26.81	26.30	26.66	8,905,288	+0.49(+1.88%)
Oct 02, 2014	25.94	26.24	25.83	26.17	7,154,869	+0.32(+1.23%)
Oct 01, 2014	25.87	26.10	25.74	25.85	7,819,569	+0.02(+0.08%)
Sep 30, 2014	26.02	26.05	25.83	25.83	7,822,055	-0.27(-1.05%)
Sep 29, 2014	25.90	26.25	25.82	26.11	7,067,881	-0.05(-0.20%)
Sep 26, 2014	25.95	26.30	25.90	26.16	9,446,468	+0.27(+1.05%)
Sep 25, 2014	26.20	26.35	25.82	25.89	11,393,578	-0.46(-1.76%)
Sep 24, 2014	25.71	26.41	25.66	26.35	11,446,542	+0.70(+2.72%)
Sep 23, 2014	25.77	25.84	25.57	25.65	8,941,889	-0.18(-0.71%)
Sep 22, 2014	26.04	26.09	25.73	25.83	6,156,698	-0.21(-0.79%)
Sep 19, 2014	26.41	26.44	26.04	26.04	9,971,280	-0.25(-0.95%)
Sep 18, 2014	26.25	26.42	26.21	26.29	4,868,789	+0.13(+0.50%)
Sep 17, 2014	26.31	26.32	26.01	26.16	5,047,452	-0.14(-0.51%)
Sep 16, 2014	26.07	26.48	25.98	26.29	7,117,297	+0.23(+0.89%)
Sep 15, 2014	26.09	26.17	26.01	26.06	4,428,841	-0.08(-0.32%)
Sep 12, 2014	26.35	26.35	25.98	26.14	5,390,610	-0.13(-0.48%)
Sep 11, 2014	26.04	26.34	26.01	26.27	6,443,610	+0.21(+0.80%)
Sep 10, 2014	26.12	26.21	25.96	26.06	6,703,460	-0.01(-0.03%)
Sep 09, 2014	26.29	26.30	25.97	26.07	9,779,675	-0.35(-1.34%)
Sep 08, 2014	26.52	26.62	26.33	26.42	7,009,569	-0.27(-1.01%)
Sep 05, 2014	26.49	26.71	26.19	26.69	7,505,713	+0.11(+0.43%)
Sep 04, 2014	26.37	26.74	26.35	26.58	7,754,380	+0.23(+0.88%)
Sep 03, 2014	26.47	26.52	26.26	26.35	6,161,630	-0.03(-0.13%)
Sep 02, 2014	26.14	26.48	26.13	26.38	10,304,074	+0.36(+1.39%)
Aug 29, 2014	26.13	26.02	26.02	26.02	5,657,846	-0.07(-0.27%)
Aug 28, 2014	25.77	26.21	25.66	26.09	8,841,748	+0.10(+0.39%)
Aug 27, 2014	25.97	26.06	25.90	25.99	7,625,644	+0.02(+0.07%)
Aug 26, 2014	25.77	26.05	25.75	25.97	12,740,599	+0.23(+0.88%)
Aug 25, 2014	25.97	26.04	25.73	25.75	8,228,905	-0.17(-0.64%)
Aug 22, 2014	25.76	25.96	25.74	25.91	8,634,112	+0.20(+0.76%)
Aug 21, 2014	25.93	25.97	25.59	25.72	10,519,083	-0.21(-0.82%)
Aug 20, 2014	25.43	26.06	25.29	25.93	18,907,824	+0.37(+1.43%)
Aug 19, 2014	24.77	25.97	24.66	25.56	36,464,780	+2.03(+8.65%)
Aug 18, 2014	23.39	23.72	23.32	23.53	12,215,967	+0.33(+1.43%)
Aug 15, 2014	23.59	23.59	23.14	23.20	9,696,529	-0.36(-1.52%)
Aug 14, 2014	23.43	23.61	23.30	23.56	8,938,686	+0.27(+1.16%)
Aug 13, 2014	23.62	23.63	23.25	23.29	12,030,517	-0.38(-1.60%)
Aug 12, 2014	23.72	23.85	23.63	23.67	7,446,920	-0.03(-0.14%)
Aug 11, 2014	23.94	24.00	23.67	23.70	6,616,799	-0.19(-0.80%)
Aug 08, 2014	23.34	23.87	23.33	23.89	9,121,054	+0.61(+2.64%)
Aug 07, 2014	23.55	23.65	23.24	23.28	4,983,373	-0.18(-0.78%)
Aug 06, 2014	22.96	23.65	22.96	23.46	9,070,601	+0.34(+1.45%)
Aug 05, 2014	23.37	23.37	23.07	23.12	7,840,240	-0.25(-1.06%)
Aug 04, 2014	23.45	23.45	23.08	23.37	6,162,418	+0.26(+1.11%)

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.