TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.796	4.845	4.769	4.841	10,220,223	+0.02(+0.51%)
Jul 29, 2004	4.808	4.853	4.792	4.816	7,513,544	+0.04(+0.82%)
Jul 28, 2004	4.810	4.810	4.693	4.777	11,703,249	-0.04(-0.90%)
Jul 27, 2004	4.610	4.825	4.610	4.820	18,095,918	+0.21(+4.56%)
Jul 26, 2004	4.620	4.651	4.579	4.610	14,266,910	+0.01(+0.31%)
Jul 23, 2004	4.542	4.620	4.532	4.596	12,883,270	+0.05(+1.18%)
Jul 22, 2004	4.497	4.573	4.441	4.542	11,135,055	-0.00(-0.09%)
Jul 21, 2004	4.569	4.608	4.523	4.546	7,880,058	-0.01(-0.14%)
Jul 20, 2004	4.486	4.571	4.486	4.552	12,362,102	+0.06(+1.24%)
Jul 19, 2004	4.519	4.559	4.441	4.497	10,434,023	-0.02(-0.37%)
Jul 16, 2004	4.596	4.596	4.497	4.513	17,141,818	-0.05(-1.00%)
Jul 15, 2004	4.596	4.620	4.542	4.559	9,072,200	-0.04(-0.81%)
Jul 14, 2004	4.641	4.666	4.571	4.596	12,347,073	-0.07(-1.46%)
Jul 13, 2004	4.645	4.697	4.645	4.664	15,076,054	+0.01(+0.27%)
Jul 12, 2004	4.606	4.676	4.589	4.651	11,100,634	-0.00(-0.09%)
Jul 09, 2004	4.594	4.662	4.594	4.655	24,906,976	+0.07(+1.44%)
Jul 08, 2004	4.775	4.796	4.546	4.589	51,138,932	-0.38(-7.71%)
Jul 07, 2004	4.946	5.023	4.922	4.973	10,071,388	+0.00(+0.08%)
Jul 06, 2004	4.955	5.004	4.907	4.969	9,456,652	+0.01(+0.29%)
Jul 02, 2004	4.988	5.037	4.930	4.955	10,956,646	-0.03(-0.66%)
Jul 01, 2004	5.008	5.014	4.955	4.988	8,688,232	+0.01(+0.17%)
Jun 30, 2004	4.938	5.000	4.917	4.979	13,956,149	+0.03(+0.63%)
Jun 29, 2004	4.961	5.058	4.882	4.948	38,922,756	-0.27(-5.25%)
Jun 28, 2004	5.344	5.353	5.208	5.223	14,216,975	-0.13(-2.35%)
Jun 25, 2004	5.437	5.532	5.349	5.349	19,577,490	-0.09(-1.59%)
Jun 24, 2004	5.404	5.462	5.404	5.435	9,897,827	+0.01(+0.11%)
Jun 23, 2004	5.309	5.429	5.289	5.429	13,878,580	+0.12(+2.29%)
Jun 22, 2004	5.270	5.320	5.233	5.307	11,848,691	+0.04(+0.70%)
Jun 21, 2004	5.194	5.313	5.186	5.270	6,816,876	+0.06(+1.15%)
Jun 18, 2004	5.177	5.241	5.167	5.210	8,435,648	+0.04(+0.68%)
Jun 17, 2004	5.208	5.210	5.155	5.175	7,881,997	-0.08(-1.49%)
Jun 16, 2004	5.173	5.268	5.161	5.254	7,937,750	+0.08(+1.47%)
Jun 15, 2004	5.241	5.270	5.157	5.177	9,504,648	-0.01(-0.24%)
Jun 14, 2004	5.208	5.235	5.167	5.190	5,258,705	-0.05(-0.94%)
Jun 10, 2004	5.250	5.278	5.188	5.239	6,727,186	+0.02(+0.40%)
Jun 09, 2004	5.254	5.280	5.210	5.219	8,385,227	-0.07(-1.33%)
Jun 08, 2004	5.287	5.316	5.268	5.289	6,353,400	-0.03(-0.58%)
Jun 07, 2004	5.276	5.324	5.239	5.320	4,393,809	+0.06(+1.22%)
Jun 04, 2004	5.270	5.293	5.221	5.256	8,374,077	+0.02(+0.43%)
Jun 03, 2004	5.266	5.299	5.221	5.233	7,144,121	-0.03(-0.63%)
Jun 02, 2004	5.227	5.280	5.192	5.266	7,883,452	+0.04(+0.75%)
Jun 01, 2004	5.140	5.239	5.120	5.227	10,626,492	+0.09(+1.73%)
May 28, 2004	5.173	5.184	5.117	5.138	7,244,961	-0.03(-0.56%)
May 27, 2004	5.153	5.254	5.130	5.167	11,048,274	+0.01(+0.28%)
May 26, 2004	5.117	5.157	5.084	5.153	8,072,527	+0.04(+0.73%)
May 25, 2004	4.981	5.134	4.959	5.115	12,146,848	+0.10(+2.06%)
May 24, 2004	5.045	5.084	4.940	5.012	14,146,678	-0.02(-0.45%)
May 21, 2004	4.992	5.066	4.985	5.035	8,723,623	+0.06(+1.20%)
May 20, 2004	4.996	5.012	4.928	4.975	13,412,195	-0.02(-0.41%)
May 19, 2004	5.012	5.093	4.959	4.996	16,365,156	+0.05(+0.92%)
May 18, 2004	4.940	5.033	4.940	4.950	12,916,237	+0.03(+0.59%)
May 17, 2004	4.891	4.969	4.847	4.922	13,765,135	+0.01(+0.13%)
May 14, 2004	4.835	4.932	4.808	4.915	13,313,779	+0.08(+1.75%)
May 13, 2004	4.891	4.924	4.806	4.831	11,347,401	-0.06(-1.18%)
May 12, 2004	4.827	4.905	4.773	4.889	10,361,787	+0.05(+0.98%)
May 11, 2004	4.878	4.924	4.818	4.841	7,220,720	-0.02(-0.34%)
May 10, 2004	4.837	4.934	4.806	4.858	12,122,123	+0.00(+0.09%)
May 07, 2004	4.957	5.025	4.841	4.853	12,834,789	-0.10(-2.08%)
May 06, 2004	5.095	5.097	4.878	4.957	16,263,347	-0.17(-3.34%)
May 05, 2004	5.072	5.144	5.027	5.128	8,003,684	+0.06(+1.14%)
May 04, 2004	5.155	5.157	5.021	5.070	9,975,396	-0.07(-1.32%)

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.