TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.72	31.77	31.14	31.27	15,086,036	-0.33(-1.04%)
Nov 27, 2015	31.79	31.89	31.41	31.59	3,537,076	-0.14(-0.43%)
Nov 25, 2015	31.26	31.73	31.73	31.73	8,068,257	+0.50(+1.59%)
Nov 24, 2015	30.98	31.55	30.98	31.23	9,261,954	-0.03(-0.09%)
Nov 23, 2015	31.07	31.44	31.07	31.26	8,186,661	+0.19(+0.63%)
Nov 20, 2015	30.25	31.12	30.25	31.07	14,277,704	+1.09(+3.62%)
Nov 19, 2015	30.00	30.40	29.93	29.98	9,115,828	-0.28(-0.94%)
Nov 18, 2015	30.30	30.39	29.81	30.27	12,315,127	+0.07(+0.23%)
Nov 17, 2015	30.85	30.96	29.50	30.19	23,917,850	+1.12(+3.85%)
Nov 16, 2015	28.26	29.08	28.13	29.07	19,153,630	+0.64(+2.24%)
Nov 13, 2015	28.86	29.10	28.38	28.44	23,171,432	-1.79(-5.92%)
Nov 12, 2015	30.42	30.61	30.19	30.23	13,844,201	-0.37(-1.20%)
Nov 11, 2015	31.60	31.60	30.56	30.59	10,010,689	-1.21(-3.81%)
Nov 10, 2015	31.46	31.87	31.31	31.81	7,157,963	+0.33(+1.06%)
Nov 09, 2015	32.12	32.16	31.27	31.47	7,341,895	-0.73(-2.27%)
Nov 06, 2015	32.82	32.89	32.00	32.20	5,769,917	-0.61(-1.87%)
Nov 05, 2015	32.73	32.89	32.29	32.82	6,441,080	+0.28(+0.87%)
Nov 04, 2015	32.78	32.88	32.27	32.54	4,982,752	-0.24(-0.74%)
Nov 03, 2015	32.46	32.96	32.38	32.78	6,022,829	+0.45(+1.38%)
Nov 02, 2015	32.38	32.49	31.83	32.33	5,879,604	+0.01(+0.04%)
Oct 30, 2015	32.22	32.65	32.18	32.32	6,210,723	+0.05(+0.15%)
Oct 29, 2015	32.40	32.44	31.98	32.27	4,351,096	-0.07(-0.21%)
Oct 28, 2015	31.81	32.43	31.72	32.34	5,342,238	+0.61(+1.93%)
Oct 27, 2015	31.93	32.01	31.42	31.72	4,922,908	-0.26(-0.83%)
Oct 26, 2015	31.64	32.13	31.55	31.99	5,352,238	+0.30(+0.95%)
Oct 23, 2015	32.95	32.95	31.39	31.69	8,442,079	-0.95(-2.90%)
Oct 22, 2015	32.18	32.68	31.96	32.63	6,355,778	+0.66(+2.06%)
Oct 21, 2015	32.39	32.40	31.88	31.98	4,152,764	-0.26(-0.82%)
Oct 20, 2015	32.20	32.37	32.10	32.24	5,077,950	+0.04(+0.12%)
Oct 19, 2015	31.98	32.21	31.88	32.20	5,007,343	+0.22(+0.68%)
Oct 16, 2015	31.83	32.19	31.68	31.98	6,051,868	+0.31(+0.98%)
Oct 15, 2015	31.73	31.79	31.15	31.67	8,129,540	-0.02(-0.06%)
Oct 14, 2015	32.16	32.43	31.53	31.69	6,670,754	-0.43(-1.33%)
Oct 13, 2015	32.42	32.59	32.03	32.12	5,046,720	-0.37(-1.14%)
Oct 12, 2015	32.24	32.65	32.19	32.49	5,531,214	+0.35(+1.10%)
Oct 09, 2015	31.82	32.20	31.61	32.14	5,384,909	+0.24(+0.76%)
Oct 08, 2015	31.61	32.12	31.51	31.90	5,420,270	+0.15(+0.46%)
Oct 07, 2015	31.46	31.79	31.28	31.75	9,087,431	+0.50(+1.60%)
Oct 06, 2015	31.72	31.82	31.11	31.25	5,326,546	-0.34(-1.06%)
Oct 05, 2015	31.70	31.79	31.06	31.59	8,551,012	+0.07(+0.21%)
Oct 02, 2015	30.88	31.52	30.60	31.52	6,636,889	+0.26(+0.82%)
Oct 01, 2015	31.54	31.63	30.86	31.26	7,254,664	-0.27(-0.87%)
Sep 30, 2015	30.95	31.59	30.74	31.54	10,547,784	+0.86(+2.79%)
Sep 29, 2015	30.47	30.74	30.26	30.68	8,201,037	+0.17(+0.56%)
Sep 28, 2015	31.17	31.32	30.47	30.51	5,368,643	-0.83(-2.64%)
Sep 25, 2015	31.71	31.75	31.11	31.33	5,899,423	-0.12(-0.38%)
Sep 24, 2015	31.09	31.59	31.07	31.45	4,709,993	+0.03(+0.10%)
Sep 23, 2015	31.42	31.61	31.30	31.42	3,954,831	-0.03(-0.08%)
Sep 22, 2015	31.48	31.55	31.15	31.45	7,106,929	-0.33(-1.04%)
Sep 21, 2015	31.66	31.93	31.56	31.78	4,567,479	+0.27(+0.85%)
Sep 18, 2015	31.73	31.91	31.40	31.51	11,035,238	-0.52(-1.63%)
Sep 17, 2015	31.97	32.45	31.82	32.03	10,757,857	+0.43(+1.36%)
Sep 16, 2015	31.32	31.64	31.05	31.60	6,484,196	+0.26(+0.85%)
Sep 15, 2015	31.47	31.52	31.14	31.34	7,172,548	-0.11(-0.34%)
Sep 14, 2015	31.68	31.78	31.36	31.45	4,583,772	-0.26(-0.82%)
Sep 11, 2015	31.43	31.72	31.28	31.71	5,195,982	+0.14(+0.43%)
Sep 10, 2015	31.28	31.76	31.27	31.57	5,289,767	+0.19(+0.61%)
Sep 09, 2015	32.05	32.19	31.30	31.38	5,215,344	-0.57(-1.77%)
Sep 08, 2015	31.75	31.97	31.33	31.94	6,598,688	+0.70(+2.23%)
Sep 04, 2015	31.14	31.25	31.25	31.25	5,023,963	-0.30(-0.95%)
Sep 03, 2015	31.35	31.87	31.22	31.55	6,857,341	+0.26(+0.85%)
Sep 02, 2015	31.09	31.29	30.75	31.28	6,904,603	+0.64(+2.09%)

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.