TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.38	26.70	26.21	26.67	11,998,509	+0.32(+1.20%)
Feb 27, 2014	26.14	26.47	26.04	26.35	13,814,277	+0.19(+0.73%)
Feb 26, 2014	26.70	27.00	26.10	26.16	18,559,610	-0.30(-1.15%)
Feb 25, 2014	26.19	26.58	25.99	26.46	13,582,113	+0.26(+0.99%)
Feb 24, 2014	26.11	26.47	26.07	26.20	9,081,321	+0.13(+0.52%)
Feb 21, 2014	26.09	26.24	25.92	26.07	9,435,977	+0.03(+0.10%)
Feb 20, 2014	26.05	26.18	25.74	26.04	7,901,145	+0.07(+0.28%)
Feb 19, 2014	26.11	26.32	25.94	25.97	7,188,592	-0.16(-0.63%)
Feb 18, 2014	26.03	26.20	25.93	26.13	8,784,527	+0.19(+0.74%)
Feb 14, 2014	25.99	25.94	25.94	25.94	7,844,529	-0.16(-0.63%)
Feb 13, 2014	25.98	26.26	25.91	26.11	7,515,469	+0.02(+0.07%)
Feb 12, 2014	26.07	26.31	25.99	26.09	6,078,976	+0.07(+0.28%)
Feb 11, 2014	25.72	26.10	25.63	26.01	7,829,836	+0.37(+1.43%)
Feb 10, 2014	25.77	25.77	25.41	25.65	7,012,991	-0.07(-0.29%)
Feb 07, 2014	25.80	25.98	25.56	25.72	8,914,670	+0.02(+0.07%)
Feb 06, 2014	25.09	25.75	24.96	25.70	13,947,733	+0.69(+2.77%)
Feb 05, 2014	24.24	25.08	24.16	25.01	17,683,020	+0.76(+3.14%)
Feb 04, 2014	24.47	24.49	24.21	24.25	8,113,764	-0.09(-0.37%)
Feb 03, 2014	24.82	24.82	24.25	24.34	13,217,304	-0.48(-1.95%)
Jan 31, 2014	24.58	24.98	24.44	24.83	9,964,894	-0.06(-0.26%)
Jan 30, 2014	24.97	25.03	24.75	24.89	8,209,273	+0.11(+0.45%)
Jan 29, 2014	24.89	25.11	24.72	24.78	10,420,406	-0.39(-1.55%)
Jan 28, 2014	25.18	25.43	25.13	25.17	9,587,558	+0.02(+0.09%)
Jan 27, 2014	24.94	25.25	24.51	25.15	13,009,500	+0.15(+0.61%)
Jan 24, 2014	25.12	25.31	24.99	24.99	9,249,091	-0.28(-1.11%)
Jan 23, 2014	25.48	25.57	25.23	25.28	12,651,658	-0.34(-1.33%)
Jan 22, 2014	26.10	26.10	25.59	25.62	16,935,988	-0.44(-1.69%)
Jan 21, 2014	26.56	26.76	25.75	26.06	16,400,499	-0.71(-2.67%)
Jan 17, 2014	26.93	26.77	26.77	26.77	11,133,815	-0.12(-0.43%)
Jan 16, 2014	27.04	27.15	26.85	26.89	7,090,000	-0.18(-0.67%)
Jan 15, 2014	27.21	27.29	27.00	27.07	6,037,622	-0.13(-0.49%)
Jan 14, 2014	27.27	27.27	27.00	27.21	7,954,370	-0.02(-0.08%)
Jan 13, 2014	27.66	27.86	27.16	27.23	8,418,851	-0.49(-1.78%)
Jan 10, 2014	27.55	27.73	27.48	27.72	6,654,712	+0.32(+1.15%)
Jan 09, 2014	27.52	27.61	27.37	27.41	5,823,393	-0.08(-0.28%)
Jan 08, 2014	27.39	27.51	27.23	27.48	7,043,087	+0.14(+0.51%)
Jan 07, 2014	27.27	27.70	27.25	27.34	7,270,881	+0.12(+0.43%)
Jan 06, 2014	27.62	27.71	27.21	27.23	7,244,057	-0.30(-1.09%)
Jan 03, 2014	27.38	27.76	27.38	27.53	3,816,589	+0.05(+0.19%)
Jan 02, 2014	27.42	27.84	27.35	27.47	4,843,450	-0.11(-0.39%)
Dec 31, 2013	27.41	27.58	27.58	27.58	3,761,717	+0.18(+0.65%)
Dec 30, 2013	27.45	27.58	27.26	27.41	4,069,537	-0.03(-0.09%)
Dec 27, 2013	27.59	27.60	27.32	27.43	3,817,451	-0.12(-0.42%)
Dec 26, 2013	27.35	27.62	27.34	27.55	3,711,542	+0.27(+0.98%)
Dec 24, 2013	27.26	27.43	27.21	27.28	2,702,385	+0.14(+0.51%)
Dec 23, 2013	27.20	27.26	27.03	27.14	4,916,454	+0.10(+0.35%)
Dec 20, 2013	27.08	27.33	26.99	27.05	11,880,193	-0.03(-0.10%)
Dec 19, 2013	26.99	27.09	26.82	27.07	7,274,701	+0.02(+0.08%)
Dec 18, 2013	26.54	27.06	26.44	27.05	8,336,255	+0.49(+1.86%)
Dec 17, 2013	26.76	26.81	26.56	26.56	5,661,552	-0.11(-0.42%)
Dec 16, 2013	26.51	26.76	26.44	26.67	6,653,822	+0.19(+0.74%)
Dec 13, 2013	26.63	26.64	26.44	26.47	6,790,467	-0.03(-0.13%)
Dec 12, 2013	26.59	26.77	26.44	26.51	7,778,435	-0.04(-0.16%)
Dec 11, 2013	26.97	27.02	26.51	26.55	8,524,977	-0.36(-1.34%)
Dec 10, 2013	26.82	27.04	26.79	26.91	7,616,307	+0.05(+0.19%)
Dec 09, 2013	27.47	27.47	26.79	26.86	9,168,138	-0.12(-0.45%)
Dec 06, 2013	27.15	27.16	26.78	26.98	7,692,886	+0.05(+0.18%)
Dec 05, 2013	27.08	27.23	26.91	26.93	7,584,771	-0.16(-0.61%)
Dec 04, 2013	26.86	27.18	26.67	27.10	11,512,205	+0.07(+0.26%)
Dec 03, 2013	26.97	27.11	26.87	27.03	7,886,804	-0.11(-0.41%)

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.