TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.21	44.38	43.80	43.80	6,327,866	-0.07(-0.16%)
Jun 28, 2018	43.45	44.01	43.27	43.87	6,489,856	+0.52(+1.19%)
Jun 27, 2018	43.82	44.32	43.32	43.35	5,487,500	-0.44(-1.01%)
Jun 26, 2018	43.30	43.82	43.08	43.80	5,839,858	-0.02(-0.04%)
Jun 25, 2018	43.85	44.22	43.52	43.81	6,151,091	+0.06(+0.14%)
Jun 22, 2018	44.33	44.38	43.56	43.75	8,666,311	-0.56(-1.26%)
Jun 21, 2018	44.18	44.43	43.71	44.31	6,887,232	-0.20(-0.44%)
Jun 20, 2018	44.35	44.55	44.08	44.51	6,669,405	+0.45(+1.01%)
Jun 19, 2018	43.63	44.11	43.55	44.06	6,185,810	-0.10(-0.22%)
Jun 18, 2018	43.60	44.47	43.49	44.16	8,325,844	+0.36(+0.83%)
Jun 15, 2018		43.83	43.51	43.80	10,310,309	+0.28(+0.65%)
Jun 14, 2018	43.55	43.80	43.22	43.51	5,911,516	-0.08(-0.18%)
Jun 13, 2018	43.84	44.03	43.48	43.59	6,831,938	-0.32(-0.72%)
Jun 12, 2018	43.71	44.14	43.37	43.91	7,404,127	+0.19(+0.43%)
Jun 11, 2018	43.69	44.04	43.50	43.72	5,901,980	+0.03(+0.07%)
Jun 08, 2018	43.43	43.84	43.32	43.69	6,588,479	+0.20(+0.47%)
Jun 07, 2018	43.57	43.98	43.35	43.49	8,489,147	+0.09(+0.21%)
Jun 06, 2018				43.39	9,765,916	+0.12(+0.29%)
Jun 05, 2018	42.80	43.29	42.52	43.27	9,103,665	+0.50(+1.16%)
Jun 04, 2018	42.09	42.79	41.94	42.77	8,203,182	+1.16(+2.80%)
Jun 01, 2018	41.66	41.99	41.54	41.61	8,675,247	+0.05(+0.11%)
May 31, 2018	41.35	41.81	41.16	41.56	11,846,462	+0.25(+0.60%)
May 30, 2018	40.70	41.37	40.58	41.31	8,786,936	+0.65(+1.60%)
May 29, 2018	40.49	40.85	40.30	40.67	5,967,807	+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	8,795,540	+0.39(+0.97%)
May 23, 2018	39.99	40.75	39.95	40.44	13,308,737	+0.20(+0.50%)
May 22, 2018	39.90	40.84	39.40	40.24	17,980,336	+1.27(+3.25%)
May 21, 2018	39.03	39.31	38.68	38.98	10,770,721	-0.04(-0.11%)
May 18, 2018	39.45	39.59	38.91	39.02	12,754,293	-0.68(-1.72%)
May 17, 2018	39.07	39.94	39.07	39.70	10,763,522	+0.50(+1.27%)
May 16, 2018	39.57	40.18	39.14	39.20	7,197,545	-0.00(-0.01%)
May 15, 2018	38.93	39.39	38.84	39.21	5,832,871	+0.31(+0.79%)
May 14, 2018	38.74	39.10	38.68	38.90	7,693,379	+0.39(+1.01%)
May 11, 2018	38.13	38.67	38.08	38.51	5,293,262	+0.37(+0.96%)
May 10, 2018	38.20	38.32	37.70	38.14	6,703,707	-0.28(-0.74%)
May 09, 2018	37.83	38.46	37.73	38.43	6,893,284	+0.60(+1.59%)
May 08, 2018	37.55	37.86	37.40	37.83	5,534,285	+0.32(+0.84%)
May 07, 2018	38.00	38.00	37.24	37.51	6,318,856	-0.43(-1.13%)
May 04, 2018	38.08	38.19	37.68	37.94	6,861,499	-0.33(-0.87%)
May 03, 2018	38.25	38.48	37.62	38.28	6,588,064	+0.01(+0.04%)
May 02, 2018	38.11	38.62	37.76	38.26	6,800,701	-0.02(-0.05%)
May 01, 2018	38.84	38.84	37.83	38.28	6,942,465	-0.59(-1.51%)
Apr 30, 2018	39.76	39.96	38.85	38.87	8,956,986	-0.76(-1.91%)
Apr 27, 2018	39.05	39.73	38.86	39.62	8,696,685	+0.64(+1.65%)
Apr 26, 2018	38.29	39.00	38.03	38.98	6,619,818	+0.81(+2.12%)
Apr 25, 2018	37.95	38.29	37.68	38.17	5,073,510	+0.11(+0.29%)
Apr 24, 2018	38.29	38.64	37.91	38.06	6,633,639	-0.06(-0.17%)
Apr 23, 2018	37.81	38.31	37.71	38.13	4,945,076	+0.34(+0.91%)
Apr 20, 2018	37.83	37.96	37.54	37.78	8,236,339	-0.07(-0.19%)
Apr 19, 2018	38.03	38.29	37.65	37.86	6,958,840	-0.25(-0.65%)
Apr 18, 2018	38.33	38.70	38.08	38.10	5,326,573	-0.12(-0.32%)
Apr 17, 2018	38.25	38.57	38.20	38.23	7,096,665	+0.33(+0.86%)
Apr 16, 2018	37.56	38.10	37.42	37.90	7,535,274	+0.68(+1.82%)
Apr 13, 2018	37.95	37.96	37.07	37.22	8,627,461	-0.58(-1.54%)
Apr 12, 2018	37.86	38.11	37.59	37.81	11,206,464	+0.22(+0.58%)
Apr 11, 2018	37.43	38.20	37.39	37.59	9,904,794	-0.15(-0.39%)
Apr 10, 2018	38.28	38.28	37.54	37.73	7,769,694	-0.11(-0.29%)
Apr 09, 2018	38.54	38.57	37.81	37.84	10,849,638	-0.38(-0.99%)
Apr 06, 2018	38.75	38.94	37.98	38.22	6,284,942	-0.70(-1.79%)
Apr 05, 2018	38.59	39.03	38.34	38.92	8,103,605	+0.45(+1.18%)
Apr 04, 2018	37.43	38.55	37.25	38.47	6,752,454	+0.75(+1.99%)
Apr 03, 2018	36.98	37.73	36.94	37.71	8,669,927	+0.81(+2.20%)

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.