TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.301	4.373	4.286	4.350	13,390,863	+0.09(+2.03%)
May 28, 2002	4.321	4.350	4.249	4.264	6,682,584	-0.06(-1.29%)
May 27, 2002	4.373	4.377	4.311	4.319	9,508,526	+0.00(+0.00%)
May 24, 2002	4.373	4.377	4.311	4.319	9,508,526	-0.00(-0.05%)
May 23, 2002	4.332	4.373	4.280	4.321	12,465,851	+0.02(+0.48%)
May 22, 2002	4.280	4.305	4.193	4.301	11,713,915	-0.02(-0.48%)
May 21, 2002	4.394	4.394	4.231	4.321	8,305,719	-0.03(-0.71%)
May 20, 2002	4.381	4.387	4.342	4.352	5,975,250	-0.03(-0.66%)
May 17, 2002	4.323	4.394	4.288	4.381	12,157,998	+0.04(+0.85%)
May 16, 2002	4.352	4.383	4.307	4.344	14,477,317	-0.03(-0.61%)
May 15, 2002	4.394	4.408	4.332	4.371	12,588,507	-0.04(-0.84%)
May 14, 2002	4.369	4.441	4.330	4.408	15,172,530	+0.14(+3.29%)
May 13, 2002	4.342	4.356	4.167	4.268	23,294,508	-0.13(-2.86%)
May 10, 2002	4.486	4.497	4.367	4.394	8,679,991	-0.13(-2.96%)
May 09, 2002	4.433	4.538	4.433	4.528	13,033,076	+0.04(+0.94%)
May 06, 2002	4.531	4.574	4.479	4.485	7,659,956	-0.05(-1.07%)
May 03, 2002	4.546	4.582	4.496	4.534	16,452,422	-0.01(-0.27%)
May 02, 2002	4.490	4.560	4.490	4.546	10,676,427	+0.04(+0.89%)
May 01, 2002	4.495	4.547	4.430	4.506	12,909,450	+0.01(+0.25%)
Apr 30, 2002	4.480	4.502	4.461	4.495	13,470,857	-0.03(-0.71%)
Apr 29, 2002	4.531	4.569	4.493	4.527	18,111,432	+0.01(+0.14%)
Apr 26, 2002	4.507	4.551	4.497	4.520	11,895,233	+0.04(+0.80%)
Apr 25, 2002	4.373	4.502	4.347	4.484	14,822,499	+0.09(+1.95%)
Apr 24, 2002	4.418	4.457	4.396	4.399	14,372,598	+0.01(+0.14%)
Apr 23, 2002	4.366	4.465	4.354	4.392	8,541,336	+0.05(+1.09%)
Apr 22, 2002	4.348	4.430	4.333	4.345	11,230,077	-0.02(-0.54%)
Apr 19, 2002	4.430	4.435	4.337	4.369	8,751,742	-0.03(-0.77%)
Apr 18, 2002	4.350	4.435	4.350	4.403	9,297,635	+0.05(+1.23%)
Apr 17, 2002	4.363	4.391	4.322	4.349	5,833,202	-0.02(-0.52%)
Apr 16, 2002	4.306	4.389	4.280	4.372	8,261,117	+0.08(+1.90%)
Apr 15, 2002	4.335	4.359	4.273	4.290	9,932,733	-0.04(-1.02%)
Apr 12, 2002	4.270	4.342	4.266	4.335	2,036,190	+0.08(+1.99%)
Apr 11, 2002	4.280	4.330	4.228	4.250	13,984,752	-0.02(-0.39%)
Apr 10, 2002	4.197	4.315	4.193	4.267	20,743,936	+0.07(+1.67%)
Apr 09, 2002	4.200	4.215	4.182	4.197	12,876,483	+0.07(+1.72%)
Apr 08, 2002	4.012	4.150	4.006	4.125	15,301,489	+0.09(+2.35%)
Apr 05, 2002	3.996	4.056	3.996	4.030	10,264,341	+0.05(+1.24%)
Apr 04, 2002	3.945	3.991	3.945	3.981	20,340,576	+0.01(+0.26%)
Apr 03, 2002	3.987	4.048	3.957	3.971	290,884	-0.04(-1.05%)
Apr 02, 2002	4.063	4.063	3.981	4.013	20,591,706	-0.06(-1.42%)
Apr 01, 2002	4.101	4.102	4.028	4.071	14,234,913	-0.06(-1.35%)
Mar 29, 2002	4.063	4.167	4.058	4.126	20,264,946	+0.00(+0.00%)
Mar 28, 2002	4.063	4.167	4.058	4.126	20,264,946	+0.08(+1.96%)
Mar 27, 2002	3.950	4.047	3.942	4.047	9,217,157	+0.10(+2.45%)
Mar 26, 2002	3.935	4.022	3.935	3.950	7,305,077	+0.02(+0.39%)
Mar 25, 2002	3.996	4.002	3.920	3.935	8,175,791	-0.07(-1.65%)
Mar 22, 2002	4.045	4.066	3.989	4.001	7,900,420	-0.05(-1.35%)
Mar 21, 2002	4.125	4.155	4.033	4.055	8,532,609	-0.10(-2.43%)
Mar 20, 2002	4.080	4.156	4.066	4.156	14,477,317	+0.08(+1.97%)
Mar 19, 2002	4.048	4.098	3.993	4.076	10,667,701	+0.08(+1.99%)
Mar 18, 2002	4.012	4.053	3.943	3.996	9,290,848	-0.03(-0.67%)
Mar 15, 2002	3.997	4.036	3.984	4.023	12,062,976	+0.03(+0.67%)
Mar 14, 2002	4.058	4.074	3.996	3.996	18,689,322	-0.02(-0.39%)
Mar 13, 2002	4.007	4.032	3.960	4.012	10,085,932	+0.00(+0.00%)
Mar 12, 2002	3.996	4.029	3.972	4.012	13,234,271	-0.05(-1.22%)
Mar 11, 2002	4.110	4.110	3.981	4.061	15,592,374	-0.06(-1.45%)
Mar 08, 2002	4.208	4.214	4.043	4.121	18,945,302	+0.02(+0.45%)
Mar 07, 2002	4.074	4.123	4.003	4.103	27,619,474	+0.23(+5.94%)
Mar 06, 2002	3.816	3.893	3.812	3.873	22,055,824	+0.08(+2.18%)
Mar 05, 2002	3.868	3.883	3.786	3.790	22,376,768	-0.13(-3.34%)
Mar 04, 2002	3.976	3.976	3.919	3.921	21,443,028	-0.00(-0.08%)

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.