TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.67	23.77	23.56	23.69	12,454,998	+0.00(+0.00%)
May 29, 2014	23.79	23.80	23.55	23.69	9,763,133	+0.07(+0.28%)
May 28, 2014	23.76	23.80	23.54	23.63	16,548,325	-0.16(-0.66%)
May 27, 2014	24.08	24.15	23.75	23.78	12,005,935	-0.21(-0.89%)
May 23, 2014	24.15	24.00	24.00	24.00	9,551,838	-0.20(-0.83%)
May 22, 2014	24.64	24.76	24.19	24.20	8,874,251	-0.43(-1.75%)
May 21, 2014	23.64	24.69	23.63	24.63	27,312,728	+1.15(+4.91%)
May 20, 2014	24.39	24.76	23.44	23.48	39,849,580	-1.94(-7.62%)
May 19, 2014	25.40	25.47	25.16	25.41	7,842,984	-0.07(-0.27%)
May 16, 2014	25.29	25.55	25.25	25.48	9,088,552	+0.19(+0.76%)
May 15, 2014	25.57	25.60	25.13	25.29	11,419,047	-0.44(-1.71%)
May 14, 2014	25.71	25.99	25.69	25.73	7,727,615	+0.02(+0.08%)
May 13, 2014	25.99	26.00	25.66	25.71	6,134,151	-0.26(-1.01%)
May 12, 2014	25.47	26.01	25.47	25.97	9,083,610	+0.60(+2.38%)
May 09, 2014	25.13	25.38	25.03	25.37	6,681,416	+0.28(+1.12%)
May 08, 2014	24.87	25.26	24.78	25.09	7,758,690	+0.26(+1.07%)
May 07, 2014	24.78	24.85	24.59	24.82	6,673,591	+0.08(+0.32%)
May 06, 2014	25.10	25.11	24.72	24.74	7,286,377	-0.46(-1.84%)
May 05, 2014	25.26	25.46	25.15	25.21	4,273,850	-0.12(-0.48%)
May 02, 2014	25.25	25.62	25.25	25.33	3,778,857	+0.05(+0.21%)
May 01, 2014	25.23	25.50	25.15	25.28	6,025,880	+0.03(+0.14%)
Apr 30, 2014	25.40	25.49	25.18	25.24	6,144,042	-0.12(-0.46%)
Apr 29, 2014	25.52	25.54	25.29	25.36	6,023,994	-0.04(-0.15%)
Apr 28, 2014	25.36	25.62	25.13	25.40	6,763,427	+0.17(+0.69%)
Apr 25, 2014	25.25	25.42	25.09	25.23	5,360,334	-0.05(-0.19%)
Apr 24, 2014	25.61	25.64	25.18	25.27	7,343,927	-0.26(-1.02%)
Apr 23, 2014	25.87	25.96	25.52	25.53	6,060,669	-0.37(-1.42%)
Apr 22, 2014	25.74	25.96	25.59	25.90	6,369,707	+0.13(+0.52%)
Apr 21, 2014	25.47	25.78	25.47	25.77	7,228,705	+0.30(+1.18%)
Apr 17, 2014	25.55	25.47	25.47	25.47	4,985,142	-0.14(-0.56%)
Apr 16, 2014	25.66	25.75	25.42	25.61	5,277,491	+0.15(+0.60%)
Apr 15, 2014	25.34	25.52	25.14	25.46	9,455,155	+0.17(+0.67%)
Apr 14, 2014	25.27	25.36	25.04	25.29	13,625,900	+0.20(+0.80%)
Apr 11, 2014	25.35	25.38	25.00	25.09	9,454,325	-0.46(-1.78%)
Apr 10, 2014	26.10	26.20	25.53	25.55	6,293,246	-0.59(-2.27%)
Apr 09, 2014	26.25	26.26	25.74	26.14	7,708,255	-0.09(-0.33%)
Apr 08, 2014	25.88	26.25	25.72	26.23	5,418,927	+0.25(+0.95%)
Apr 07, 2014	26.51	26.54	25.85	25.98	7,089,848	-0.56(-2.12%)
Apr 04, 2014	26.87	26.93	26.51	26.54	6,459,096	-0.16(-0.60%)
Apr 03, 2014	26.98	27.06	26.61	26.70	7,180,433	-0.26(-0.98%)
Apr 02, 2014	26.62	27.00	26.62	26.97	6,820,181	+0.42(+1.59%)
Apr 01, 2014	26.40	26.57	26.36	26.55	5,796,647	+0.23(+0.89%)
Mar 31, 2014	26.22	26.34	26.09	26.31	7,561,167	+0.24(+0.92%)
Mar 28, 2014	25.77	26.10	25.79	26.08	5,957,663	+0.30(+1.18%)
Mar 27, 2014	25.88	26.03	25.72	25.77	6,734,153	-0.11(-0.44%)
Mar 26, 2014	26.12	26.14	25.82	25.88	9,355,542	-0.17(-0.67%)
Mar 25, 2014	26.44	26.47	26.01	26.06	8,371,868	-0.22(-0.84%)
Mar 24, 2014	26.81	26.91	26.28	26.28	7,164,262	-0.51(-1.91%)
Mar 21, 2014	26.52	26.87	26.44	26.79	17,150,062	+0.46(+1.75%)
Mar 20, 2014	26.18	26.43	26.18	26.33	6,525,274	+0.08(+0.30%)
Mar 19, 2014	26.37	26.51	26.12	26.25	7,924,839	-0.13(-0.48%)
Mar 18, 2014	26.90	26.90	26.37	26.38	8,732,878	-0.54(-2.01%)
Mar 17, 2014	26.70	26.96	26.58	26.92	7,007,973	+0.30(+1.14%)
Mar 14, 2014	26.46	26.79	26.44	26.62	5,516,519	+0.13(+0.47%)
Mar 13, 2014	26.78	26.82	26.43	26.49	5,104,386	-0.20(-0.73%)
Mar 12, 2014	26.68	26.76	26.49	26.69	7,209,921	-0.14(-0.53%)
Mar 11, 2014	27.02	27.06	26.76	26.83	5,623,040	-0.17(-0.63%)
Mar 10, 2014	26.70	27.03	26.67	27.00	7,008,134	+0.23(+0.84%)
Mar 07, 2014	26.60	26.82	26.53	26.77	6,127,717	+0.25(+0.95%)
Mar 06, 2014	26.80	26.80	26.33	26.52	8,863,735	-0.26(-0.97%)
Mar 05, 2014	26.74	26.90	26.69	26.78	7,201,116	+0.08(+0.31%)
Mar 04, 2014	26.60	26.78	26.60	26.70	5,631,369	+0.28(+1.07%)

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.