TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.04	19.18	18.80	18.86	11,734,385	-0.26(-1.38%)
Jul 30, 2012	19.07	19.30	19.03	19.13	9,090,128	+0.09(+0.45%)
Jul 27, 2012	18.96	19.15	18.80	19.04	11,037,410	+0.21(+1.13%)
Jul 26, 2012	18.94	19.00	18.61	18.83	11,395,333	-0.03(-0.18%)
Jul 25, 2012	18.81	18.97	18.68	18.86	7,587,685	+0.12(+0.61%)
Jul 24, 2012	18.82	18.91	18.57	18.75	7,953,366	-0.09(-0.45%)
Jul 23, 2012	18.67	18.87	18.55	18.83	7,473,022	-0.04(-0.23%)
Jul 20, 2012	19.13	19.13	18.79	18.88	10,145,250	-0.29(-1.49%)
Jul 19, 2012	19.21	19.27	18.98	19.16	8,543,410	+0.00(+0.02%)
Jul 18, 2012	19.13	19.26	19.07	19.16	10,229,818	-0.04(-0.22%)
Jul 17, 2012	19.15	19.34	19.12	19.20	8,302,646	+0.14(+0.76%)
Jul 16, 2012	18.98	19.22	18.92	19.06	7,818,591	-0.03(-0.13%)
Jul 13, 2012	18.79	19.14	18.72	19.08	7,315,080	+0.31(+1.63%)
Jul 12, 2012	18.46	18.86	18.38	18.77	10,866,999	+0.20(+1.05%)
Jul 11, 2012	18.75	18.78	18.45	18.58	10,829,850	-0.17(-0.89%)
Jul 10, 2012	19.12	19.16	18.67	18.75	10,606,404	-0.27(-1.43%)
Jul 09, 2012	18.88	19.16	18.88	19.02	10,007,353	+0.09(+0.47%)
Jul 06, 2012	18.65	18.96	18.65	18.93	10,516,608	+0.14(+0.77%)
Jul 05, 2012	18.49	19.01	18.48	18.78	19,363,878	+0.68(+3.74%)
Jul 03, 2012	18.48	18.49	17.95	18.11	9,591,232	-0.31(-1.67%)
Jul 02, 2012	18.29	18.53	18.29	18.41	11,574,905	+0.12(+0.68%)
Jun 29, 2012	17.91	18.29	17.90	18.29	14,389,334	+0.57(+3.20%)
Jun 28, 2012	17.88	17.88	17.48	17.72	15,283,048	-0.28(-1.54%)
Jun 27, 2012	18.37	18.40	17.89	18.00	13,088,489	-0.36(-1.95%)
Jun 26, 2012	18.20	18.45	18.12	18.36	11,010,693	+0.28(+1.53%)
Jun 25, 2012	18.27	18.32	18.07	18.08	12,554,021	-0.32(-1.76%)
Jun 22, 2012	18.16	18.46	18.08	18.40	16,296,712	+0.34(+1.86%)
Jun 21, 2012	18.56	18.65	18.02	18.07	15,947,495	-0.30(-1.62%)
Jun 20, 2012	18.58	18.61	18.17	18.37	13,129,801	-0.16(-0.85%)
Jun 19, 2012	18.42	18.64	18.40	18.52	15,818,016	+0.19(+1.02%)
Jun 18, 2012	18.10	18.37	18.00	18.34	16,153,238	+0.25(+1.37%)
Jun 15, 2012	18.01	18.17	17.98	18.09	17,401,060	+0.17(+0.95%)
Jun 14, 2012	17.68	17.99	17.63	17.92	12,919,655	+0.28(+1.57%)
Jun 13, 2012	17.82	17.82	17.54	17.64	13,161,619	-0.12(-0.70%)
Jun 12, 2012	17.59	17.79	17.46	17.77	11,818,660	+0.19(+1.09%)
Jun 11, 2012	17.81	17.82	17.53	17.57	13,428,178	-0.09(-0.51%)
Jun 08, 2012	17.69	17.75	17.59	17.66	15,972,712	-0.04(-0.24%)
Jun 07, 2012	18.10	18.11	17.68	17.71	14,081,573	-0.28(-1.56%)
Jun 06, 2012	17.65	17.99	17.56	17.99	14,750,895	+0.47(+2.70%)
Jun 05, 2012	17.44	17.59	17.33	17.51	10,062,172	-0.01(-0.05%)
Jun 04, 2012	17.46	17.59	17.32	17.52	12,171,593	+0.10(+0.56%)
Jun 01, 2012	17.88	18.10	17.38	17.42	18,664,438	-0.66(-3.67%)
May 31, 2012	17.80	18.20	17.72	18.09	25,117,626	+0.48(+2.73%)
May 30, 2012	17.63	17.71	17.48	17.61	12,545,745	-0.11(-0.65%)
May 29, 2012	17.53	17.74	17.51	17.72	10,611,345	+0.31(+1.79%)
May 25, 2012	17.46	17.56	17.37	17.41	6,258,322	-0.01(-0.07%)
May 24, 2012	17.49	17.68	17.30	17.42	10,292,345	+0.10(+0.57%)
May 23, 2012	17.21	17.37	17.09	17.33	12,475,915	+0.04(+0.25%)
May 22, 2012	17.42	17.45	17.14	17.28	10,961,813	+0.10(+0.59%)
May 21, 2012	16.90	17.19	16.81	17.18	15,100,715	+0.12(+0.67%)
May 18, 2012	17.40	17.41	17.01	17.07	21,909,676	-0.37(-2.15%)
May 17, 2012	18.05	18.12	17.44	17.44	15,128,061	-0.63(-3.51%)
May 16, 2012	18.04	18.24	17.82	18.08	14,137,185	-0.01(-0.05%)
May 15, 2012	16.98	18.19	16.93	18.08	37,233,632	+1.17(+6.93%)
May 14, 2012	17.45	17.59	16.82	16.91	23,073,274	-0.66(-3.76%)
May 11, 2012	17.70	17.79	17.54	17.57	7,808,291	-0.23(-1.29%)
May 10, 2012	17.75	17.86	17.58	17.80	9,416,283	+0.22(+1.26%)
May 09, 2012	17.43	17.77	17.37	17.58	8,339,261	-0.01(-0.05%)
May 08, 2012	17.54	17.68	17.26	17.59	15,203,252	-0.04(-0.21%)
May 07, 2012	17.78	18.08	17.61	17.63	13,618,072	-0.11(-0.60%)
May 04, 2012	17.91	18.04	17.63	17.73	9,808,475	-0.30(-1.67%)
May 03, 2012	18.13	18.17	17.92	18.03	11,544,123	-0.03(-0.19%)
May 02, 2012	17.81	18.11	17.76	18.07	10,003,515	+0.20(+1.14%)

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.