TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.593	7.539	7.539	7.539	14,653,969	-0.06(-0.84%)
Dec 30, 2009	7.558	7.652	7.558	7.603	11,130,869	+0.01(+0.16%)
Dec 29, 2009	7.636	7.657	7.591	7.591	11,684,976	-0.03(-0.35%)
Dec 28, 2009	7.611	7.648	7.588	7.617	10,932,507	+0.03(+0.35%)
Dec 24, 2009	7.632	7.667	7.582	7.591	4,903,121	-0.06(-0.78%)
Dec 23, 2009	7.605	7.663	7.578	7.650	14,119,287	+0.03(+0.38%)
Dec 22, 2009	7.723	7.723	7.605	7.621	14,054,075	-0.05(-0.59%)
Dec 21, 2009	7.617	7.704	7.578	7.667	17,621,090	+0.08(+1.06%)
Dec 18, 2009	7.607	7.617	7.483	7.586	27,280,418	+0.01(+0.14%)
Dec 17, 2009	7.667	7.667	7.545	7.576	36,267,724	-0.09(-1.16%)
Dec 16, 2009	7.815	7.881	7.663	7.665	27,067,260	-0.16(-2.00%)
Dec 15, 2009	7.848	7.910	7.795	7.822	24,881,038	-0.05(-0.58%)
Dec 14, 2009	7.842	7.877	7.822	7.867	22,596,244	+0.15(+2.01%)
Dec 11, 2009	7.826	7.861	7.704	7.712	24,208,496	-0.10(-1.27%)
Dec 10, 2009	7.648	7.819	7.617	7.811	30,949,520	+0.15(+2.02%)
Dec 09, 2009	7.617	7.661	7.535	7.657	28,206,858	+0.06(+0.84%)
Dec 08, 2009	7.609	7.642	7.415	7.593	28,396,018	-0.03(-0.41%)
Dec 07, 2009	7.535	7.650	7.506	7.624	39,541,492	+0.11(+1.45%)
Dec 04, 2009	7.716	7.780	7.471	7.514	57,147,744	-0.18(-2.36%)
Dec 03, 2009	7.718	7.747	7.442	7.696	75,555,256	-0.22(-2.81%)
Dec 02, 2009	7.978	7.995	7.859	7.919	24,689,562	-0.03(-0.34%)
Dec 01, 2009	7.982	8.013	7.916	7.945	22,767,746	+0.03(+0.36%)
Nov 30, 2009	7.991	7.991	7.803	7.916	26,034,206	-0.05(-0.62%)
Nov 27, 2009	7.914	8.055	7.861	7.966	9,790,423	-0.09(-1.15%)
Nov 25, 2009	8.007	8.063	8.007	8.059	15,999,316	+0.06(+0.77%)
Nov 24, 2009	7.972	8.051	7.890	7.997	22,700,964	+0.02(+0.21%)
Nov 23, 2009	8.042	8.069	7.935	7.980	18,369,016	-0.02(-0.28%)
Nov 20, 2009	8.044	8.114	7.947	8.003	20,399,662	-0.06(-0.77%)
Nov 19, 2009	8.030	8.079	7.987	8.065	19,685,668	-0.01(-0.10%)
Nov 18, 2009	8.042	8.139	8.018	8.073	28,635,822	+0.05(+0.59%)
Nov 17, 2009	7.976	8.096	7.774	8.026	44,849,224	-0.13(-1.54%)
Nov 16, 2009	8.143	8.199	8.104	8.152	25,661,830	+0.11(+1.39%)
Nov 13, 2009	8.036	8.117	7.979	8.040	16,734,812	+0.05(+0.65%)
Nov 12, 2009	8.079	8.112	7.954	7.989	18,192,166	-0.08(-1.05%)
Nov 11, 2009	8.106	8.193	8.036	8.073	16,972,254	-0.01(-0.10%)
Nov 10, 2009	8.086	8.131	7.995	8.081	13,365,121	+0.00(+0.03%)
Nov 09, 2009	7.943	8.084	7.908	8.079	17,678,114	+0.17(+2.19%)
Nov 06, 2009	7.881	7.930	7.770	7.906	24,500,296	+0.01(+0.16%)
Nov 05, 2009	7.949	8.009	7.805	7.894	25,473,098	-0.01(-0.08%)
Nov 04, 2009	7.952	7.995	7.848	7.900	23,164,756	-0.03(-0.42%)
Nov 03, 2009	7.888	7.966	7.809	7.933	22,939,424	+0.03(+0.34%)
Nov 02, 2009	7.743	7.956	7.694	7.906	23,941,896	+0.20(+2.62%)
Oct 30, 2009	7.910	7.980	7.690	7.704	26,864,860	-0.23(-2.89%)
Oct 29, 2009	7.881	7.962	7.747	7.933	21,668,540	+0.13(+1.64%)
Oct 28, 2009	8.061	8.104	7.789	7.805	25,822,104	-0.24(-2.97%)
Oct 27, 2009	8.271	8.271	8.036	8.044	28,572,388	-0.24(-2.89%)
Oct 26, 2009	8.246	8.383	8.205	8.284	28,019,338	+0.08(+0.96%)
Oct 23, 2009	8.236	8.290	8.176	8.205	23,539,400	-0.09(-1.09%)
Oct 22, 2009	8.077	8.317	8.046	8.296	35,005,692	+0.18(+2.24%)
Oct 21, 2009	7.947	8.228	7.945	8.114	37,133,148	+0.12(+1.50%)
Oct 20, 2009	7.991	8.044	7.980	7.995	19,923,584	-0.06(-0.77%)
Oct 19, 2009	7.927	8.088	7.883	8.057	15,339,378	+0.15(+1.96%)
Oct 16, 2009	7.805	7.941	7.739	7.902	19,065,902	+0.04(+0.55%)
Oct 15, 2009	7.805	7.875	7.768	7.859	21,701,530	+0.04(+0.50%)
Oct 14, 2009	7.834	7.871	7.735	7.819	39,793,176	+0.05(+0.61%)
Oct 13, 2009	7.799	7.861	7.766	7.772	22,052,420	-0.04(-0.48%)
Oct 12, 2009	7.822	7.857	7.787	7.809	19,569,390	+0.01(+0.13%)
Oct 09, 2009	7.766	7.822	7.628	7.799	28,489,358	+0.05(+0.59%)
Oct 08, 2009	7.916	8.011	7.733	7.753	37,478,100	-0.10(-1.26%)
Oct 07, 2009	7.954	7.970	7.803	7.853	15,346,975	-0.08(-0.99%)
Oct 06, 2009	7.855	7.960	7.855	7.931	22,241,016	+0.25(+3.28%)
Oct 05, 2009	7.477	7.702	7.442	7.679	16,443,395	+0.20(+2.62%)
Oct 02, 2009	7.535	7.568	7.452	7.483	20,808,122	-0.10(-1.33%)

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.