TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	5.177	5.221	5.113	5.120	19,061,892	-0.06(-1.08%)
Mar 30, 2006	5.202	5.243	5.167	5.175	12,466,976	-0.05(-0.87%)
Mar 29, 2006	5.157	5.221	5.128	5.221	12,961,000	+0.08(+1.61%)
Mar 28, 2006	5.198	5.198	5.134	5.138	14,570,096	-0.06(-1.19%)
Mar 27, 2006	5.196	5.280	5.179	5.200	14,171,095	-0.02(-0.32%)
Mar 24, 2006	5.328	5.334	5.192	5.216	17,477,036	-0.13(-2.43%)
Mar 23, 2006	5.359	5.421	5.340	5.346	18,103,900	+0.01(+0.19%)
Mar 22, 2006	5.332	5.363	5.258	5.336	13,291,158	-0.01(-0.23%)
Mar 21, 2006	5.299	5.363	5.260	5.348	14,579,307	+0.05(+1.01%)
Mar 20, 2006	5.266	5.305	5.262	5.295	10,213,563	+0.03(+0.55%)
Mar 17, 2006	5.249	5.291	5.239	5.266	17,198,754	+0.03(+0.59%)
Mar 16, 2006	5.229	5.245	5.214	5.235	8,902,628	+0.00(+0.08%)
Mar 15, 2006	5.229	5.245	5.210	5.231	12,022,887	+0.01(+0.28%)
Mar 14, 2006	5.161	5.223	5.148	5.216	6,700,120	+0.05(+0.92%)
Mar 13, 2006	5.161	5.196	5.157	5.169	5,631,107	+0.00(+0.00%)
Mar 10, 2006	5.126	5.179	5.115	5.169	10,191,746	+0.04(+0.80%)
Mar 09, 2006	5.111	5.146	5.070	5.128	15,426,761	+0.02(+0.32%)
Mar 08, 2006	4.971	5.128	4.971	5.111	21,306,092	+0.11(+2.27%)
Mar 07, 2006	4.961	4.998	4.932	4.998	11,639,884	+0.05(+0.92%)
Mar 06, 2006	4.992	5.000	4.921	4.952	3,990,498	-0.04(-0.83%)
Mar 03, 2006	4.985	5.066	4.963	4.994	9,601,729	-0.01(-0.25%)
Mar 02, 2006	5.012	5.062	4.975	5.006	11,263,184	-0.05(-0.98%)
Mar 01, 2006	5.053	5.086	5.012	5.056	7,661,020	+0.00(+0.08%)
Feb 28, 2006	5.095	5.120	5.029	5.051	9,758,808	-0.04(-0.85%)
Feb 27, 2006	4.992	5.113	4.992	5.095	9,035,467	+0.12(+2.32%)
Feb 24, 2006	5.020	5.020	4.911	4.979	12,863,068	-0.04(-0.78%)
Feb 23, 2006	5.045	5.105	5.012	5.018	10,529,661	-0.02(-0.49%)
Feb 22, 2006	4.950	5.107	4.940	5.043	18,703,130	-0.01(-0.24%)
Feb 21, 2006	5.053	5.134	5.047	5.056	15,515,967	+0.01(+0.25%)
Feb 17, 2006	5.159	5.159	5.035	5.043	8,847,844	-0.11(-2.20%)
Feb 16, 2006	5.163	5.165	5.136	5.157	16,559,770	+0.02(+0.40%)
Feb 15, 2006	5.076	5.138	5.056	5.136	18,180,016	+0.06(+1.18%)
Feb 14, 2006	5.047	5.082	5.029	5.076	12,500,912	+0.03(+0.57%)
Feb 13, 2006	5.025	5.060	5.020	5.047	12,645,872	+0.01(+0.12%)
Feb 10, 2006	5.043	5.089	5.008	5.041	14,052,800	-0.01(-0.29%)
Feb 09, 2006	5.101	5.128	5.045	5.056	12,801,497	-0.06(-1.25%)
Feb 08, 2006	5.155	5.155	5.064	5.120	20,312,710	+0.01(+0.12%)
Feb 07, 2006	5.167	5.239	5.080	5.113	10,002,184	-0.08(-1.47%)
Feb 06, 2006	5.101	5.204	5.101	5.190	8,236,494	+0.09(+1.74%)
Feb 03, 2006	5.260	5.278	5.093	5.101	15,767,100	-0.20(-3.85%)
Feb 02, 2006	5.245	5.320	5.208	5.305	15,464,092	+0.09(+1.70%)
Feb 01, 2006	5.256	5.258	5.157	5.216	12,716,170	-0.05(-0.94%)
Jan 31, 2006	5.204	5.287	5.173	5.266	18,022,936	+0.14(+2.74%)
Jan 30, 2006	5.146	5.175	5.124	5.126	10,881,151	-0.01(-0.16%)
Jan 27, 2006	5.076	5.152	5.062	5.134	21,426,812	+0.06(+1.18%)
Jan 26, 2006	5.072	5.146	5.045	5.074	10,833,155	+0.00(+0.08%)
Jan 25, 2006	5.023	5.084	5.000	5.070	8,707,733	+0.07(+1.44%)
Jan 24, 2006	4.981	5.047	4.950	4.998	14,313,145	+0.06(+1.13%)
Jan 23, 2006	4.847	5.033	4.847	4.942	8,203,527	-0.05(-0.91%)
Jan 20, 2006	5.105	5.115	4.975	4.987	10,780,310	-0.09(-1.75%)
Jan 19, 2006	5.084	5.101	5.045	5.076	7,502,486	+0.01(+0.12%)
Jan 18, 2006	5.049	5.152	5.032	5.070	10,289,679	-0.01(-0.16%)
Jan 17, 2006	5.099	5.117	5.051	5.078	8,410,057	-0.06(-1.12%)
Jan 13, 2006	5.152	5.175	5.097	5.136	9,966,308	-0.01(-0.16%)
Jan 12, 2006	5.177	5.212	5.117	5.144	13,153,471	-0.05(-0.95%)
Jan 11, 2006	5.157	5.256	5.148	5.194	16,383,298	+0.04(+0.72%)
Jan 10, 2006	5.142	5.157	5.126	5.157	16,041,504	+0.01(+0.28%)
Jan 09, 2006	5.076	5.157	5.033	5.142	17,523,578	+0.08(+1.67%)
Jan 06, 2006	5.043	5.064	4.996	5.058	23,589,078	+0.07(+1.32%)
Jan 05, 2006	5.043	5.091	4.952	4.992	28,343,158	-0.02(-0.49%)
Jan 04, 2006	4.775	5.041	4.769	5.016	39,795,904	+0.24(+5.05%)

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.