TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	48.82	48.96	47.55	48.25	8,731,456	-0.88(-1.80%)
Oct 29, 2020	48.74	49.70	48.58	49.14	5,306,604	+0.36(+0.74%)
Oct 28, 2020	50.25	50.53	48.67	48.78	9,929,013	-2.64(-5.14%)
Oct 27, 2020	52.39	52.39	51.25	51.42	3,812,332	-0.83(-1.58%)
Oct 26, 2020	53.43	53.58	51.68	52.24	4,376,050	-1.92(-3.54%)
Oct 23, 2020	53.58	54.17	52.98	54.16	5,000,924	+0.95(+1.79%)
Oct 22, 2020	52.40	53.42	52.30	53.21	3,358,719	+0.99(+1.89%)
Oct 21, 2020	52.20	52.61	51.83	52.22	4,389,760	+0.05(+0.09%)
Oct 20, 2020	52.67	53.14	52.12	52.18	5,971,629	-0.19(-0.36%)
Oct 19, 2020	54.13	54.42	52.19	52.37	5,141,307	-1.44(-2.68%)
Oct 16, 2020	54.54	54.94	53.76	53.81	7,200,185	-0.72(-1.32%)
Oct 15, 2020	54.10	54.68	53.84	54.53	5,089,029	+0.00(+0.00%)
Oct 14, 2020	54.74	55.42	54.49	54.53	3,607,511	+0.02(+0.03%)
Oct 13, 2020	55.06	55.25	54.33	54.51	4,180,473	-0.55(-1.00%)
Oct 12, 2020	55.42	55.55	54.93	55.06	5,827,873	-0.21(-0.38%)
Oct 09, 2020	55.90	56.19	55.00	55.27	6,010,120	-0.10(-0.19%)
Oct 08, 2020	55.33	55.66	54.74	55.38	4,680,198	-0.06(-0.10%)
Oct 07, 2020	54.60	55.88	54.48	55.43	4,845,753	+1.66(+3.09%)
Oct 06, 2020	54.90	55.53	53.67	53.77	5,813,252	-0.86(-1.58%)
Oct 05, 2020	55.13	55.53	54.21	54.64	3,669,836	-0.10(-0.19%)
Oct 02, 2020	52.83	54.91	52.79	54.74	4,807,317	+0.52(+0.96%)
Oct 01, 2020	53.21	54.51	53.09	54.22	6,523,976	+1.36(+2.57%)
Sep 30, 2020	51.88	53.74	51.84	52.86	6,679,618	+1.42(+2.75%)
Sep 29, 2020	52.25	52.42	50.93	51.44	6,784,699	-1.37(-2.59%)
Sep 28, 2020	51.35	53.08	51.30	52.81	8,220,632	+2.30(+4.55%)
Sep 25, 2020	49.83	50.72	49.50	50.51	6,268,578	+0.33(+0.66%)
Sep 24, 2020	49.93	50.86	49.20	50.18	4,804,208	-0.04(-0.08%)
Sep 23, 2020	51.71	52.16	50.07	50.22	6,276,124	-0.96(-1.87%)
Sep 22, 2020	51.45	51.87	50.57	51.18	6,227,243	-0.28(-0.54%)
Sep 21, 2020	52.39	52.39	50.68	51.45	8,351,678	-1.76(-3.30%)
Sep 18, 2020	52.93	53.90	52.69	53.21	6,918,671	+0.08(+0.14%)
Sep 17, 2020	53.75	54.32	52.72	53.14	4,931,032	-1.31(-2.41%)
Sep 16, 2020	54.36	55.23	54.07	54.45	6,005,041	+0.44(+0.81%)
Sep 15, 2020	53.44	54.38	53.02	54.01	7,558,554	+1.32(+2.51%)
Sep 14, 2020	51.97	52.88	51.80	52.69	4,720,701	+1.25(+2.44%)
Sep 11, 2020	51.79	52.01	50.87	51.44	5,096,516	+0.04(+0.07%)
Sep 10, 2020	52.28	52.78	51.22	51.40	9,517,091	-0.62(-1.19%)
Sep 09, 2020	52.32	52.55	51.73	52.01	7,365,339	-0.51(-0.98%)
Sep 08, 2020	51.91	52.91	51.66	52.53	8,240,250	+0.11(+0.22%)
Sep 04, 2020	53.09	53.26	51.49	52.41	7,166,391	-0.32(-0.61%)
Sep 03, 2020	54.15	54.19	52.41	52.74	8,115,145	-1.15(-2.13%)
Sep 02, 2020	52.62	54.06	52.49	53.89	10,283,659	+1.39(+2.64%)
Sep 01, 2020	51.85	52.51	51.21	52.50	6,172,915	+0.46(+0.88%)
Aug 31, 2020	52.38	53.03	52.01	52.04	7,847,155	-0.28(-0.54%)
Aug 28, 2020	51.09	52.46	50.84	52.33	6,487,136	+1.35(+2.65%)
Aug 27, 2020	51.02	51.73	50.81	50.98	8,043,001	+0.39(+0.77%)
Aug 26, 2020	50.36	51.09	50.17	50.59	9,325,037	+0.09(+0.19%)
Aug 25, 2020	50.51	51.25	50.39	50.49	8,324,382	-0.24(-0.47%)
Aug 24, 2020	48.94	50.81	48.94	50.73	12,377,213	+1.64(+3.35%)
Aug 21, 2020	49.37	50.57	49.06	49.09	14,457,642	+0.03(+0.06%)
Aug 20, 2020	50.69	50.97	48.95	49.06	18,210,602	-2.57(-4.99%)
Aug 19, 2020	51.30	52.06	49.62	51.63	33,612,944	-2.94(-5.38%)
Aug 18, 2020	56.05	56.05	54.49	54.57	8,250,209	-1.86(-3.30%)
Aug 17, 2020	56.04	56.55	54.82	56.43	8,462,174	+1.46(+2.66%)
Aug 14, 2020	54.19	55.42	53.84	54.97	5,187,056	+0.72(+1.33%)
Aug 13, 2020	54.49	54.72	53.83	54.25	4,825,566	-0.59(-1.07%)
Aug 12, 2020	54.88	55.18	53.74	54.84	5,403,516	+0.21(+0.38%)
Aug 11, 2020	54.45	55.51	53.83	54.63	7,966,061	+0.94(+1.75%)
Aug 10, 2020	52.95	53.73	52.77	53.69	5,340,025	+1.02(+1.93%)
Aug 07, 2020	50.89	52.96	50.63	52.67	7,798,165	+1.94(+3.82%)
Aug 06, 2020	50.54	51.28	50.42	50.73	6,930,001	-0.12(-0.24%)
Aug 05, 2020	50.80	50.98	50.18	50.86	7,709,539	+0.25(+0.49%)
Aug 04, 2020	49.16	50.61	49.16	50.61	7,139,957	+1.32(+2.68%)

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.