TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.35	41.81	41.16	41.56	11,846,314	+0.25(+0.60%)
May 30, 2018	40.70	41.37	40.58	41.32	8,786,827	+0.65(+1.60%)
May 29, 2018	40.49	40.85	40.30	40.67	5,967,733	+0.12(+0.29%)
May 25, 2018		40.55	40.55	40.55	0	-0.29(-0.71%)
May 24, 2018	40.24	41.18	40.24	40.84	8,795,430	+0.39(+0.97%)
May 23, 2018	39.99	40.75	39.95	40.45	13,308,570	+0.20(+0.50%)
May 22, 2018	39.90	40.84	39.40	40.24	17,980,112	+1.27(+3.25%)
May 21, 2018	39.03	39.31	38.68	38.98	10,770,587	-0.04(-0.11%)
May 18, 2018	39.45	39.59	38.91	39.02	12,754,134	-0.68(-1.72%)
May 17, 2018	39.07	39.94	39.07	39.70	10,763,387	+0.50(+1.27%)
May 16, 2018	39.57	40.18	39.14	39.20	7,197,455	-0.00(-0.01%)
May 15, 2018	38.93	39.39	38.84	39.21	5,832,798	+0.31(+0.79%)
May 14, 2018	38.74	39.10	38.68	38.90	7,693,283	+0.39(+1.01%)
May 11, 2018	38.13	38.67	38.09	38.51	5,293,196	+0.37(+0.96%)
May 10, 2018	38.20	38.32	37.70	38.14	6,703,624	-0.28(-0.74%)
May 09, 2018	37.83	38.46	37.73	38.43	6,893,197	+0.60(+1.59%)
May 08, 2018	37.55	37.86	37.40	37.83	5,534,216	+0.32(+0.84%)
May 07, 2018	38.00	38.00	37.24	37.51	6,318,777	-0.43(-1.13%)
May 04, 2018	38.08	38.19	37.68	37.94	6,861,413	-0.33(-0.87%)
May 03, 2018	38.25	38.48	37.62	38.28	6,587,982	+0.01(+0.04%)
May 02, 2018	38.11	38.62	37.76	38.26	6,800,617	-0.02(-0.05%)
May 01, 2018	38.84	38.84	37.83	38.28	6,942,378	-0.59(-1.51%)
Apr 30, 2018	39.76	39.96	38.85	38.87	8,956,874	-0.76(-1.91%)
Apr 27, 2018	39.05	39.73	38.86	39.62	8,696,576	+0.64(+1.65%)
Apr 26, 2018	38.29	39.00	38.03	38.98	6,619,736	+0.81(+2.12%)
Apr 25, 2018	37.95	38.29	37.68	38.17	5,073,447	+0.11(+0.29%)
Apr 24, 2018	38.29	38.64	37.91	38.06	6,633,556	-0.06(-0.17%)
Apr 23, 2018	37.81	38.31	37.71	38.13	4,945,014	+0.34(+0.91%)
Apr 20, 2018	37.83	37.96	37.54	37.78	8,236,236	-0.07(-0.19%)
Apr 19, 2018	38.03	38.29	37.65	37.86	6,958,753	-0.25(-0.65%)
Apr 18, 2018	38.33	38.70	38.08	38.10	5,326,506	-0.12(-0.32%)
Apr 17, 2018	38.25	38.58	38.20	38.23	7,096,576	+0.33(+0.86%)
Apr 16, 2018	37.56	38.10	37.42	37.90	7,535,180	+0.68(+1.82%)
Apr 13, 2018	37.95	37.96	37.08	37.22	8,627,353	-0.58(-1.54%)
Apr 12, 2018	37.87	38.11	37.59	37.81	11,206,324	+0.22(+0.59%)
Apr 11, 2018	37.43	38.20	37.39	37.59	9,904,671	-0.15(-0.39%)
Apr 10, 2018	38.28	38.28	37.54	37.73	7,769,597	-0.11(-0.29%)
Apr 09, 2018	38.54	38.58	37.81	37.84	10,849,502	-0.38(-0.99%)
Apr 06, 2018	38.75	38.94	37.98	38.22	6,284,864	-0.70(-1.79%)
Apr 05, 2018	38.59	39.03	38.34	38.92	8,103,503	+0.45(+1.18%)
Apr 04, 2018	37.43	38.55	37.25	38.47	6,752,370	+0.75(+1.99%)
Apr 03, 2018	36.98	37.73	36.94	37.71	8,669,819	+0.81(+2.20%)
Apr 02, 2018	37.44	37.73	36.52	36.90	7,892,373	-0.46(-1.23%)
Mar 29, 2018		37.36	37.36	37.36	0	+0.40(+1.08%)
Mar 28, 2018	37.05	37.68	36.91	36.96	6,670,992	+0.11(+0.31%)
Mar 27, 2018	37.07	37.35	36.70	36.85	7,932,252	-0.29(-0.78%)
Mar 26, 2018	36.94	37.31	36.87	37.14	9,196,895	+0.55(+1.49%)
Mar 23, 2018	37.34	37.38	36.54	36.59	8,052,821	-0.51(-1.38%)
Mar 22, 2018	37.62	37.83	37.08	37.10	9,942,515	-0.86(-2.27%)
Mar 21, 2018	37.51	38.21	37.37	37.97	7,897,223	+0.48(+1.27%)
Mar 20, 2018	37.42	37.60	37.21	37.49	7,379,004	+0.21(+0.55%)
Mar 19, 2018	37.29	37.58	37.11	37.28	5,783,803	-0.01(-0.02%)
Mar 16, 2018	37.23	37.67	37.20	37.29	12,805,387	+0.03(+0.09%)
Mar 15, 2018	37.59	37.61	37.14	37.26	6,559,024	-0.25(-0.66%)
Mar 14, 2018	37.81	37.93	37.31	37.51	8,920,119	-0.19(-0.51%)
Mar 13, 2018	37.90	38.14	37.65	37.70	8,206,582	-0.08(-0.21%)
Mar 12, 2018	37.79	37.89	37.44	37.78	7,794,856	-0.09(-0.24%)
Mar 09, 2018	37.98	38.11	37.31	37.87	13,795,597	+0.00(+0.01%)
Mar 08, 2018	38.16	38.39	37.76	37.87	13,932,936	+0.01(+0.04%)
Mar 07, 2018		38.72	37.79	37.85	14,511,639	-0.81(-2.09%)
Mar 06, 2018	38.45	38.68	38.24	38.66	8,674,556	+0.26(+0.67%)
Mar 05, 2018	38.25	38.50	38.16	38.40	9,194,354	+0.08(+0.22%)
Mar 02, 2018	37.38	38.44	37.38	38.32	12,128,730	+0.37(+0.98%)

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.