TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.30	31.48	31.05	31.17	6,183,128	-0.18(-0.57%)
Aug 28, 2015	31.50	31.78	31.17	31.35	10,112,818	-0.32(-1.01%)
Aug 27, 2015	31.60	31.75	31.04	31.67	7,609,034	+0.28(+0.89%)
Aug 26, 2015	31.18	31.41	30.32	31.39	11,558,344	+0.87(+2.85%)
Aug 25, 2015	31.56	31.61	30.49	30.52	11,759,961	-0.26(-0.84%)
Aug 24, 2015	29.96	31.79	29.81	30.78	15,480,377	-0.94(-2.96%)
Aug 21, 2015	32.58	32.79	31.68	31.72	11,441,714	-1.23(-3.74%)
Aug 20, 2015	32.86	33.36	32.80	32.95	8,320,717	-0.24(-0.72%)
Aug 19, 2015	33.32	33.69	32.81	33.19	15,454,232	-0.85(-2.49%)
Aug 18, 2015	33.15	34.10	33.14	34.03	21,772,766	+2.29(+7.22%)
Aug 17, 2015	31.26	31.84	31.10	31.74	10,031,836	+0.45(+1.43%)
Aug 14, 2015	31.25	31.34	31.05	31.29	5,498,544	+0.01(+0.04%)
Aug 13, 2015	31.03	31.60	30.93	31.28	7,854,381	+0.22(+0.71%)
Aug 12, 2015	30.87	31.17	30.41	31.06	6,547,782	+0.04(+0.14%)
Aug 11, 2015	30.87	31.12	30.82	31.02	4,532,470	+0.00(+0.01%)
Aug 10, 2015	30.96	31.17	30.92	31.01	4,585,018	+0.24(+0.78%)
Aug 07, 2015	30.75	30.80	30.44	30.77	3,951,140	+0.06(+0.20%)
Aug 06, 2015	30.97	31.10	30.47	30.71	4,919,426	-0.30(-0.98%)
Aug 05, 2015	30.91	31.20	30.89	31.02	2,911,800	+0.27(+0.89%)
Aug 04, 2015	30.64	30.86	30.60	30.74	3,764,823	+0.09(+0.29%)
Aug 03, 2015	30.94	31.06	30.50	30.65	6,334,375	-0.20(-0.66%)
Jul 31, 2015	30.86	30.93	30.72	30.86	6,486,626	+0.09(+0.29%)
Jul 30, 2015	30.65	30.79	30.45	30.77	6,652,487	+0.07(+0.23%)
Jul 29, 2015	30.06	30.74	30.00	30.70	8,644,742	+0.71(+2.36%)
Jul 28, 2015	29.89	30.05	29.63	29.99	3,812,875	+0.23(+0.77%)
Jul 27, 2015	29.79	29.89	29.63	29.76	4,064,858	-0.04(-0.15%)
Jul 24, 2015	30.23	30.23	29.77	29.80	4,372,643	-0.35(-1.17%)
Jul 23, 2015	30.41	30.43	30.13	30.16	3,354,155	-0.16(-0.54%)
Jul 22, 2015	30.30	30.56	30.24	30.32	4,637,505	+0.04(+0.12%)
Jul 21, 2015	30.45	30.60	30.24	30.29	4,928,014	-0.25(-0.82%)
Jul 20, 2015	30.47	30.59	30.36	30.54	3,821,485	+0.16(+0.52%)
Jul 17, 2015	30.61	30.63	30.32	30.38	4,528,799	-0.28(-0.91%)
Jul 16, 2015	30.49	30.75	30.33	30.66	4,772,133	+0.29(+0.95%)
Jul 15, 2015	30.53	30.54	30.31	30.37	5,417,762	-0.18(-0.59%)
Jul 14, 2015	30.56	30.63	30.32	30.55	4,600,255	-0.01(-0.04%)
Jul 13, 2015	30.36	30.58	30.21	30.56	5,193,534	+0.46(+1.51%)
Jul 10, 2015	30.26	30.26	29.91	30.11	5,307,531	+0.20(+0.68%)
Jul 09, 2015	30.13	30.17	29.91	29.91	5,692,976	+0.12(+0.42%)
Jul 08, 2015	29.95	30.13	29.78	29.78	4,886,935	-0.37(-1.22%)
Jul 07, 2015	29.66	30.18	29.58	30.15	6,989,111	+0.58(+1.96%)
Jul 06, 2015	29.24	29.78	29.18	29.57	7,758,391	+0.05(+0.16%)
Jul 02, 2015	29.75	29.52	29.52	29.52	4,862,022	-0.27(-0.92%)
Jul 01, 2015	29.39	29.82	29.27	29.80	6,303,472	+0.55(+1.89%)
Jun 30, 2015	29.49	29.52	29.12	29.24	7,192,926	+0.04(+0.14%)
Jun 29, 2015	29.82	29.95	29.17	29.20	7,598,304	-0.86(-2.85%)
Jun 26, 2015	29.76	30.16	29.76	30.06	6,755,181	+0.32(+1.08%)
Jun 25, 2015	29.92	30.00	29.72	29.74	5,922,351	-0.13(-0.43%)
Jun 24, 2015	29.90	30.02	29.86	29.87	6,444,918	+0.03(+0.10%)
Jun 23, 2015	29.50	29.86	29.42	29.84	5,013,207	+0.43(+1.46%)
Jun 22, 2015	29.62	29.68	29.38	29.41	3,453,404	-0.04(-0.14%)
Jun 19, 2015	29.56	29.72	29.42	29.45	6,834,582	-0.23(-0.79%)
Jun 18, 2015	29.15	29.70	29.04	29.68	7,329,776	+0.64(+2.21%)
Jun 17, 2015	28.95	29.14	28.82	29.04	4,015,511	+0.15(+0.54%)
Jun 16, 2015	28.73	28.95	28.65	28.88	4,510,715	+0.13(+0.45%)
Jun 15, 2015	28.66	28.81	28.60	28.76	5,231,748	-0.13(-0.46%)
Jun 12, 2015	28.91	29.01	28.80	28.89	3,490,690	-0.07(-0.24%)
Jun 11, 2015	29.10	29.24	28.92	28.96	4,636,276	+0.00(+0.02%)
Jun 10, 2015	28.75	29.00	28.68	28.96	5,241,007	+0.36(+1.27%)
Jun 09, 2015	28.83	28.90	28.51	28.59	5,439,742	-0.25(-0.86%)
Jun 08, 2015	28.91	29.05	28.83	28.84	3,828,391	-0.16(-0.56%)
Jun 05, 2015	28.97	29.15	28.87	29.00	5,139,721	+0.01(+0.03%)
Jun 04, 2015	28.57	29.26	28.57	29.00	5,626,790	-0.18(-0.62%)
Jun 03, 2015	28.82	29.26	28.69	29.18	5,843,245	+0.50(+1.74%)
Jun 02, 2015	28.74	28.95	28.59	28.68	5,802,635	-0.09(-0.31%)

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.