TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.53	33.65	32.90	32.92	10,340,877	-0.68(-2.04%)
Feb 26, 2016	33.32	33.69	33.02	33.60	13,763,707	+0.25(+0.75%)
Feb 25, 2016	32.85	33.38	32.53	33.35	11,389,925	+0.37(+1.13%)
Feb 24, 2016	32.51	33.16	31.87	32.98	20,906,972	+0.69(+2.13%)
Feb 23, 2016	32.44	32.68	32.08	32.29	10,352,074	-0.15(-0.47%)
Feb 22, 2016	32.16	32.58	31.99	32.44	8,299,551	+0.64(+2.01%)
Feb 19, 2016	31.49	31.85	31.20	31.80	6,675,259	-0.01(-0.03%)
Feb 18, 2016	31.81	31.98	31.43	31.81	6,626,505	-0.08(-0.25%)
Feb 17, 2016	31.81	32.15	31.71	31.89	7,717,427	+0.19(+0.59%)
Feb 16, 2016	31.56	31.90	31.24	31.70	8,835,919	+0.67(+2.15%)
Feb 12, 2016	30.57	31.04	31.04	31.04	7,246,239	+0.87(+2.89%)
Feb 11, 2016	30.28	30.83	29.95	30.17	8,083,830	-0.65(-2.12%)
Feb 10, 2016	31.21	31.53	30.78	30.82	6,072,031	-0.12(-0.39%)
Feb 09, 2016	30.00	31.19	29.99	30.94	10,277,860	+0.82(+2.71%)
Feb 08, 2016	29.88	30.25	29.59	30.12	9,867,223	+0.03(+0.09%)
Feb 05, 2016	31.58	31.68	30.07	30.10	10,393,021	-1.24(-3.96%)
Feb 04, 2016	31.39	31.67	30.88	31.34	7,057,407	-0.54(-1.69%)
Feb 03, 2016	32.40	32.44	31.44	31.88	7,138,851	-0.39(-1.19%)
Feb 02, 2016	32.29	32.50	32.02	32.26	8,165,523	+0.28(+0.89%)
Feb 01, 2016	31.42	32.10	31.21	31.98	7,196,452	+0.43(+1.36%)
Jan 29, 2016	30.94	31.68	30.78	31.55	9,141,703	+0.82(+2.67%)
Jan 28, 2016	30.80	30.83	30.46	30.73	4,314,712	+0.09(+0.29%)
Jan 27, 2016	30.87	31.18	30.49	30.64	5,062,946	-0.22(-0.72%)
Jan 26, 2016	30.50	31.07	30.40	30.86	5,028,490	+0.41(+1.35%)
Jan 25, 2016	30.59	30.70	30.22	30.45	5,439,127	-0.08(-0.28%)
Jan 22, 2016	30.43	30.90	30.40	30.54	7,507,950	+0.49(+1.62%)
Jan 21, 2016	29.80	30.19	29.57	30.05	8,630,507	+0.18(+0.59%)
Jan 20, 2016	29.83	30.16	29.07	29.87	8,465,682	-0.31(-1.01%)
Jan 19, 2016	30.19	30.41	29.86	30.18	7,410,545	+0.28(+0.93%)
Jan 15, 2016	29.45	29.90	29.90	29.90	8,858,803	-0.43(-1.40%)
Jan 14, 2016	29.98	30.66	29.67	30.32	7,613,426	+0.35(+1.15%)
Jan 13, 2016	30.65	30.66	29.95	29.98	6,965,983	-0.54(-1.78%)
Jan 12, 2016	30.47	30.87	30.12	30.52	6,265,038	+0.50(+1.65%)
Jan 11, 2016	29.72	30.15	29.67	30.03	8,734,075	+0.39(+1.30%)
Jan 08, 2016	31.10	31.22	29.57	29.64	13,761,355	-1.36(-4.37%)
Jan 07, 2016	30.56	31.34	30.56	31.00	10,898,039	-0.04(-0.14%)
Jan 06, 2016	31.30	31.61	30.83	31.04	10,056,575	-0.82(-2.57%)
Jan 05, 2016	31.37	31.88	31.26	31.86	9,513,540	+0.49(+1.57%)
Jan 04, 2016	30.95	31.39	30.81	31.37	8,487,540	-0.04(-0.11%)
Dec 31, 2015	31.45	31.40	31.40	31.40	4,055,467	-0.20(-0.63%)
Dec 30, 2015	31.77	31.85	31.59	31.60	3,146,887	-0.18(-0.56%)
Dec 29, 2015	31.50	32.00	31.42	31.78	4,017,667	+0.48(+1.54%)
Dec 28, 2015	31.29	31.53	31.16	31.30	4,063,531	-0.10(-0.31%)
Dec 24, 2015	31.44	31.39	31.39	31.39	2,000,185	-0.18(-0.57%)
Dec 23, 2015	31.41	31.58	30.98	31.58	4,288,067	+0.40(+1.28%)
Dec 22, 2015	31.03	31.36	30.88	31.18	6,846,573	+0.35(+1.14%)
Dec 21, 2015	30.85	31.07	30.60	30.83	5,887,100	+0.13(+0.42%)
Dec 18, 2015	31.27	31.27	30.69	30.70	11,235,752	-0.59(-1.88%)
Dec 17, 2015	32.09	32.21	31.28	31.29	7,386,015	-0.53(-1.67%)
Dec 16, 2015	31.55	31.88	31.27	31.82	6,599,573	+0.62(+1.99%)
Dec 15, 2015	31.71	31.88	31.18	31.20	6,763,887	-0.21(-0.68%)
Dec 14, 2015	31.31	31.69	31.19	31.41	7,702,041	+0.16(+0.52%)
Dec 11, 2015	31.26	31.50	31.08	31.25	7,421,783	-0.41(-1.29%)
Dec 10, 2015	31.46	31.98	31.37	31.66	7,705,776	+0.30(+0.95%)
Dec 09, 2015	31.29	31.98	30.81	31.36	8,339,635	-0.23(-0.73%)
Dec 08, 2015	30.99	31.69	30.99	31.59	8,467,265	+0.15(+0.49%)
Dec 07, 2015	31.30	31.50	31.12	31.43	5,405,464	-0.00(-0.01%)
Dec 04, 2015	31.10	31.47	30.95	31.44	9,970,200	+0.51(+1.65%)
Dec 03, 2015	31.36	31.44	30.67	30.93	8,591,259	-0.39(-1.26%)
Dec 02, 2015	31.36	31.62	31.22	31.32	6,576,839	-0.02(-0.07%)

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.