TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.18	31.37	30.93	31.05	6,206,629	-0.18(-0.57%)
Aug 28, 2015	31.38	31.66	31.06	31.23	10,151,254	-0.32(-1.01%)
Aug 27, 2015	31.48	31.63	30.92	31.55	7,637,954	+0.28(+0.89%)
Aug 26, 2015	31.06	31.29	30.20	31.27	11,602,275	+0.87(+2.85%)
Aug 25, 2015	31.44	31.49	30.38	30.40	11,804,658	-0.26(-0.84%)
Aug 24, 2015	29.84	31.67	29.70	30.66	15,539,214	-0.94(-2.96%)
Aug 21, 2015	32.46	32.67	31.56	31.60	11,485,201	-1.23(-3.74%)
Aug 20, 2015	32.74	33.23	32.68	32.82	8,352,342	-0.24(-0.72%)
Aug 19, 2015	33.20	33.56	32.68	33.06	15,512,970	-0.84(-2.49%)
Aug 18, 2015	33.02	33.97	33.01	33.90	21,855,518	+2.28(+7.22%)
Aug 17, 2015	31.14	31.72	30.98	31.62	10,069,965	+0.45(+1.43%)
Aug 14, 2015	31.14	31.22	30.93	31.18	5,519,443	+0.01(+0.04%)
Aug 13, 2015	30.91	31.48	30.81	31.16	7,884,234	+0.22(+0.71%)
Aug 12, 2015	30.75	31.05	30.29	30.94	6,572,668	+0.04(+0.14%)
Aug 11, 2015	30.75	31.00	30.70	30.90	4,549,697	+0.00(+0.01%)
Aug 10, 2015	30.84	31.05	30.80	30.89	4,602,444	+0.24(+0.78%)
Aug 07, 2015	30.63	30.68	30.33	30.66	3,966,157	+0.06(+0.20%)
Aug 06, 2015	30.85	30.98	30.35	30.59	4,938,124	-0.30(-0.98%)
Aug 05, 2015	30.79	31.08	30.77	30.90	2,922,867	+0.27(+0.89%)
Aug 04, 2015	30.52	30.74	30.48	30.62	3,779,132	+0.09(+0.29%)
Aug 03, 2015	30.82	30.94	30.39	30.54	6,358,450	-0.20(-0.66%)
Jul 31, 2015	30.75	30.81	30.60	30.74	6,511,280	+0.09(+0.29%)
Jul 30, 2015	30.53	30.68	30.33	30.65	6,677,771	+0.07(+0.23%)
Jul 29, 2015	29.95	30.62	29.89	30.58	8,677,598	+0.70(+2.36%)
Jul 28, 2015	29.78	29.93	29.52	29.88	3,827,367	+0.23(+0.77%)
Jul 27, 2015	29.67	29.77	29.52	29.65	4,080,307	-0.04(-0.15%)
Jul 24, 2015	30.11	30.12	29.66	29.69	4,389,262	-0.35(-1.17%)
Jul 23, 2015	30.29	30.31	30.02	30.04	3,366,903	-0.16(-0.54%)
Jul 22, 2015	30.19	30.45	30.12	30.21	4,655,131	+0.04(+0.12%)
Jul 21, 2015	30.34	30.48	30.13	30.17	4,946,744	-0.25(-0.82%)
Jul 20, 2015	30.36	30.47	30.25	30.42	3,836,010	+0.16(+0.52%)
Jul 17, 2015	30.49	30.51	30.21	30.26	4,546,012	-0.28(-0.91%)
Jul 16, 2015	30.38	30.63	30.21	30.54	4,790,271	+0.29(+0.95%)
Jul 15, 2015	30.42	30.43	30.20	30.25	5,438,353	-0.18(-0.59%)
Jul 14, 2015	30.45	30.51	30.20	30.44	4,617,740	-0.01(-0.04%)
Jul 13, 2015	30.24	30.46	30.09	30.45	5,213,273	+0.45(+1.51%)
Jul 10, 2015	30.15	30.15	29.80	30.00	5,327,703	+0.20(+0.68%)
Jul 09, 2015	30.02	30.06	29.79	29.79	5,714,613	+0.12(+0.42%)
Jul 08, 2015	29.83	30.02	29.66	29.67	4,905,509	-0.37(-1.22%)
Jul 07, 2015	29.55	30.07	29.47	30.03	7,015,675	+0.58(+1.96%)
Jul 06, 2015	29.13	29.66	29.07	29.46	7,787,878	+0.05(+0.16%)
Jul 02, 2015	29.63	29.41	29.41	29.41	4,880,501	-0.27(-0.92%)
Jul 01, 2015	29.28	29.70	29.15	29.68	6,327,430	+0.55(+1.89%)
Jun 30, 2015	29.38	29.41	29.01	29.13	7,220,264	+0.04(+0.14%)
Jun 29, 2015	29.70	29.83	29.06	29.09	7,627,183	-0.85(-2.85%)
Jun 26, 2015	29.64	30.04	29.64	29.95	6,780,855	+0.32(+1.08%)
Jun 25, 2015	29.81	29.89	29.61	29.63	5,944,860	-0.13(-0.43%)
Jun 24, 2015	29.79	29.90	29.74	29.75	6,469,414	+0.03(+0.10%)
Jun 23, 2015	29.39	29.75	29.30	29.72	5,032,261	+0.43(+1.46%)
Jun 22, 2015	29.51	29.56	29.26	29.30	3,466,530	-0.04(-0.14%)
Jun 19, 2015	29.45	29.61	29.30	29.33	6,860,558	-0.23(-0.79%)
Jun 18, 2015	29.04	29.59	28.93	29.57	7,357,634	+0.64(+2.21%)
Jun 17, 2015	28.84	29.03	28.71	28.93	4,030,773	+0.15(+0.54%)
Jun 16, 2015	28.62	28.84	28.54	28.78	4,527,859	+0.13(+0.45%)
Jun 15, 2015	28.56	28.70	28.49	28.65	5,251,632	-0.13(-0.46%)
Jun 12, 2015	28.80	28.90	28.69	28.78	3,503,958	-0.07(-0.24%)
Jun 11, 2015	28.99	29.13	28.82	28.85	4,653,898	+0.00(+0.02%)
Jun 10, 2015	28.64	28.89	28.57	28.85	5,260,927	+0.36(+1.27%)
Jun 09, 2015	28.72	28.79	28.41	28.48	5,460,417	-0.25(-0.86%)
Jun 08, 2015	28.80	28.94	28.72	28.73	3,842,942	-0.16(-0.56%)
Jun 05, 2015	28.86	29.04	28.76	28.89	5,159,256	+0.01(+0.03%)
Jun 04, 2015	28.46	29.15	28.46	28.89	5,648,176	-0.18(-0.62%)
Jun 03, 2015	28.71	29.15	28.59	29.07	5,865,453	+0.50(+1.74%)
Jun 02, 2015	28.63	28.84	28.48	28.57	5,824,689	-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.